Dark

ORGO
Organogenesis Holdings Inc. Class A Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:57 PM EDT

3.06USD-42.790%(-2.28)11,240,171

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

4.56USD-14.607%(-0.78)10,712

After-hours

May 9, 2025 4:55:30 PM EDT

3.03USD-0.818%(-0.03)7,287

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	4.55	4.5500	2.9000	3.060	-42.697%	11,240,171	0.000%
2025-05-08	5.28	5.5500	5.1400	5.340	+3.089%	2,276,882	-42.697%
2025-05-07	5.22	5.3350	5.1350	5.180	-0.385%	1,002,015	-40.927%
2025-05-06	5.24	5.4200	5.1500	5.200	-2.256%	1,472,257	-41.154%
2025-05-05	5.27	5.4000	5.0600	5.320	+0.758%	1,267,151	-42.481%
2025-05-02	5.04	5.5050	5.0000	5.280	+6.452%	2,769,912	-42.045%
2025-05-01	4.88	4.9700	4.7600	4.960	+1.018%	1,091,048	-38.306%
2025-04-30	4.89	4.9250	4.6600	4.910	+0.615%	1,664,422	-37.678%
2025-04-29	4.68	4.9050	4.6450	4.880	+4.497%	1,879,310	-37.295%
2025-04-28	4.55	4.7300	4.5500	4.670	+2.412%	954,021	-34.475%
2025-04-25	4.48	4.5600	4.2050	4.560	+0.662%	886,048	-32.895%
2025-04-24	4.46	4.6050	4.4100	4.530	+1.798%	3,874,018	-32.450%
2025-04-23	4.50	4.6800	4.3750	4.450	+2.771%	1,380,784	-31.236%
2025-04-22	4.32	4.4250	4.1500	4.330	+2.850%	3,693,242	-29.330%
2025-04-21	4.17	4.2800	4.1417	4.210	-0.237%	636,260	-27.316%
2025-04-17	4.20	4.3100	4.1050	4.220	-0.706%	626,939	-27.488%
2025-04-16	4.31	4.3800	4.1550	4.250	-1.620%	973,196	-28.000%
2025-04-15	4.28	4.3300	4.1450	4.320	-0.231%	1,344,868	-29.167%
2025-04-14	4.36	4.3900	4.0900	4.330	+1.643%	1,502,035	-29.330%
2025-04-11	3.74	4.2800	3.5700	4.260	+13.600%	3,996,114	-28.169%
2025-04-10	3.90	3.9000	3.6700	3.750	-8.088%	593,358	-18.400%
2025-04-09	3.62	4.2550	3.5300	4.080	+10.270%	1,208,794	-25.000%
2025-04-08	4.03	4.1067	3.6200	3.700	-4.884%	1,105,313	-17.297%
2025-04-07	3.66	4.0600	3.5200	3.890	+0.517%	1,387,285	-21.337%
2025-04-04	4.00	4.0400	3.6700	3.870	-4.914%	1,820,762	-20.930%
2025-04-03	4.18	4.2100	4.0100	4.070	-6.437%	1,045,141	-24.816%
2025-04-02	4.24	4.4500	4.2050	4.350	+1.636%	632,899	-29.655%
2025-04-01	4.33	4.3900	4.2300	4.280	-0.926%	950,362	-28.505%
2025-03-31	4.38	4.4200	4.2400	4.320	-4.000%	1,895,633	-29.167%
2025-03-28	4.64	4.6799	4.4450	4.500	-3.640%	1,431,578	-32.000%
2025-03-27	4.68	4.7500	4.5600	4.670	-0.532%	567,217	-34.475%
2025-03-26	5.22	5.2900	4.6900	4.695	-10.057%	1,185,465	-34.824%
2025-03-25	5.56	5.5700	5.0500	5.220	-3.690%	1,249,348	-41.379%
2025-03-24	4.96	5.5100	4.8650	5.420	+11.066%	1,924,790	-43.542%
2025-03-21	4.92	5.0300	4.7950	4.880	0.000%	2,102,045	-37.295%
2025-03-20	4.97	5.1150	4.8700	4.880	-3.748%	930,109	-37.295%
2025-03-19	5.09	5.1200	4.8609	5.070	+1.603%	891,368	-39.645%
2025-03-18	4.95	5.2050	4.8800	4.990	+0.402%	1,137,344	-38.677%
2025-03-17	5.01	5.2150	4.9100	4.970	-0.798%	1,429,783	-38.431%
2025-03-14	5.26	5.4000	4.9900	5.010	-4.571%	1,036,583	-38.922%
2025-03-13	5.28	5.3200	5.1700	5.250	-0.190%	657,909	-41.714%
2025-03-12	5.30	5.3915	5.2450	5.260	-0.755%	800,521	-41.825%
2025-03-11	5.17	5.4000	5.0575	5.300	+3.314%	1,134,426	-42.264%
2025-03-10	5.16	5.3100	5.0450	5.130	-0.485%	1,217,987	-40.351%
2025-03-07	5.64	5.7047	5.0125	5.155	-8.518%	1,344,031	-40.640%
2025-03-06	5.92	5.9600	5.4600	5.635	-6.240%	1,261,996	-45.697%
2025-03-05	5.23	6.0900	5.1350	6.010	+19.246%	2,504,996	-49.085%
2025-03-04	5.41	5.4100	4.9900	5.040	-6.839%	1,916,901	-39.286%
2025-03-03	5.99	6.7100	5.3350	5.410	-12.882%	5,980,538	-43.438%
2025-02-28	4.06	6.4000	3.9800	6.210	+102.280%	58,988,498	-50.725%
2025-02-27	3.25	3.3099	3.0700	3.070	-5.538%	1,503,254	-0.326%
2025-02-26	3.24	3.3100	3.1750	3.250	+1.246%	231,531	-5.846%
2025-02-25	3.22	3.2600	3.1300	3.210	+0.943%	305,291	-4.673%
2025-02-24	3.25	3.2700	3.1400	3.180	-0.935%	376,903	-3.774%
2025-02-21	3.46	3.4700	3.2000	3.210	-5.030%	262,865	-4.673%
2025-02-20	3.51	3.5400	3.3800	3.380	-4.249%	289,932	-9.467%
2025-02-19	3.61	3.6900	3.5300	3.530	-3.288%	218,250	-13.314%
2025-02-18	3.72	3.7500	3.5899	3.650	-1.351%	1,080,705	-16.164%
2025-02-14	3.72	3.7800	3.6950	3.700	+0.543%	210,792	-17.297%
2025-02-13	3.70	3.7150	3.6000	3.680	+0.546%	260,410	-16.848%
2025-02-12	3.51	3.6700	3.5000	3.660	+1.385%	316,998	-16.393%
2025-02-11	3.50	3.6500	3.5000	3.610	+1.120%	301,126	-15.235%
2025-02-10	3.49	3.5800	3.4700	3.570	+3.179%	209,424	-14.286%
2025-02-07	3.42	3.5700	3.4200	3.460	-2.535%	422,527	-11.561%
2025-02-06	3.64	3.6400	3.5440	3.550	-1.389%	186,837	-13.803%
2025-02-05	3.52	3.6250	3.5200	3.600	+3.448%	266,781	-15.000%
2025-02-04	3.41	3.5399	3.4000	3.480	+2.053%	218,327	-12.069%
2025-02-03	3.57	3.6150	3.4000	3.410	-7.337%	299,140	-10.264%
2025-01-31	3.76	3.8350	3.6200	3.680	-2.387%	770,276	-16.848%
2025-01-30	3.85	3.8500	3.7150	3.770	-0.789%	292,636	-18.833%
2025-01-29	3.56	3.8448	3.5600	3.800	+6.742%	395,596	-19.474%
2025-01-28	3.74	3.8300	3.5300	3.560	-4.813%	761,272	-14.045%
2025-01-27	3.51	3.7600	3.5100	3.740	+5.056%	562,448	-18.182%
2025-01-24	3.50	3.5750	3.4350	3.560	+0.850%	352,093	-14.045%
2025-01-23	3.44	3.5350	3.4200	3.530	+0.857%	309,151	-13.314%
2025-01-22	3.52	3.5400	3.4600	3.500	-0.850%	537,749	-12.571%
2025-01-21	3.38	3.5500	3.3500	3.530	+5.689%	551,653	-13.314%
2025-01-17	3.38	3.3900	3.2900	3.340	+0.300%	543,725	-8.383%
2025-01-16	3.23	3.3300	3.1950	3.330	+3.096%	674,345	-8.108%
2025-01-15	3.01	3.2600	2.9800	3.230	+11.765%	776,539	-5.263%
2025-01-14	3.04	3.0800	2.8750	2.890	-3.667%	229,471	+5.882%
2025-01-13	2.98	3.0500	2.9200	3.000	-0.332%	436,853	+2.000%
2025-01-10	3.02	3.0700	2.9450	3.010	-3.834%	757,756	+1.661%
2025-01-08	3.13	3.1500	3.0300	3.130	-1.262%	1,028,271	-2.236%
2025-01-07	3.15	3.2400	3.0850	3.170	+1.603%	387,525	-3.470%
2025-01-06	3.11	3.1750	3.0900	3.120	+0.645%	617,422	-1.923%
2025-01-03	3.03	3.1300	2.9700	3.100	+2.310%	307,352	-1.290%
2025-01-02	3.20	3.2800	3.0200	3.030	-5.313%	577,099	+0.990%
2024-12-31	3.18	3.2650	3.1200	3.200	+1.266%	521,146	-4.375%
2024-12-30	3.15	3.2000	3.1300	3.160	-0.940%	386,211	-3.165%
2024-12-27	3.39	3.3900	3.1000	3.190	-2.744%	348,080	-4.075%
2024-12-26	3.19	3.3100	3.1150	3.280	+3.145%	348,138	-6.707%
2024-12-24	3.26	3.3000	3.1700	3.180	0.000%	237,198	-3.774%
2024-12-23	3.10	3.2300	3.0150	3.180	+4.262%	374,299	-3.774%
2024-12-20	3.06	3.2500	3.0500	3.050	-1.929%	1,768,604	+0.328%
2024-12-19	3.35	3.3500	3.1100	3.110	-4.012%	638,439	-1.608%
2024-12-18	3.59	3.6100	3.2150	3.240	-9.244%	1,352,057	-5.556%
2024-12-17	3.56	3.6800	3.5100	3.570	+0.563%	401,683	-14.286%
2024-12-16	3.45	3.5600	3.3600	3.550	+4.412%	387,756	-13.803%
2024-12-13	3.50	3.5000	3.2800	3.400	-3.683%	533,069	-10.000%
2024-12-12	3.65	3.6500	3.4900	3.530	-3.552%	494,106	-13.314%
2024-12-11	3.66	3.7200	3.5100	3.660	-0.543%	582,429	-16.393%
2024-12-10	3.50	3.7500	3.4500	3.680	+5.143%	586,137	-16.848%
2024-12-09	3.69	3.6900	3.4800	3.500	-4.891%	444,913	-12.571%
2024-12-06	3.62	3.7000	3.6100	3.680	+2.507%	674,534	-16.848%
2024-12-05	3.82	3.9420	3.5800	3.590	-5.774%	961,544	-14.763%
2024-12-04	3.97	3.9700	3.7250	3.810	-4.030%	2,326,351	-19.685%
2024-12-03	3.91	4.0100	3.8200	3.970	+2.850%	2,891,404	-22.922%
2024-12-02	3.93	3.9300	3.6900	3.860	-0.258%	2,799,936	-20.725%
2024-11-29	3.92	3.9400	3.8300	3.870	-0.769%	625,693	-20.930%
2024-11-27	3.99	4.0400	3.8900	3.900	-1.515%	776,878	-21.538%
2024-11-26	4.00	4.0150	3.8650	3.960	-1.980%	842,412	-22.727%
2024-11-25	4.09	4.1400	3.9300	4.040	-0.247%	871,825	-24.257%
2024-11-22	4.08	4.2100	4.0100	4.050	+0.746%	1,153,232	-24.444%
2024-11-21	4.00	4.0850	3.9500	4.020	+1.259%	753,665	-23.881%
2024-11-20	4.07	4.1550	3.9025	3.970	-2.696%	757,335	-22.922%
2024-11-19	3.95	4.1050	3.8839	4.080	+3.553%	689,777	-25.000%
2024-11-18	3.90	4.0800	3.7600	3.940	+2.073%	1,108,716	-22.335%
2024-11-15	4.11	4.1200	3.7716	3.860	-3.620%	687,109	-20.725%
2024-11-14	4.29	4.3496	3.6300	4.005	-9.594%	1,785,437	-23.596%
2024-11-13	3.85	4.5700	3.7300	4.430	+28.406%	2,492,607	-30.926%
2024-11-12	3.55	3.6200	3.3900	3.450	-1.429%	536,222	-11.304%
2024-11-11	3.34	3.5450	3.3300	3.500	+6.707%	618,986	-12.571%
2024-11-08	3.29	3.3400	3.2000	3.280	+0.613%	258,538	-6.707%
2024-11-07	3.21	3.3450	3.1550	3.260	+1.558%	450,521	-6.135%
2024-11-06	3.19	3.2500	3.0700	3.210	+5.592%	542,628	-4.673%
2024-11-05	2.97	3.0900	2.9600	3.040	+1.672%	222,186	+0.658%
2024-11-04	2.78	3.0050	2.7500	2.990	+7.554%	367,168	+2.341%
2024-11-01	2.81	2.8400	2.7700	2.780	+0.361%	136,778	+10.072%
2024-10-31	2.89	2.9100	2.7550	2.770	-4.152%	209,130	+10.469%
2024-10-30	2.97	3.0050	2.8900	2.890	-3.020%	112,883	+5.882%
2024-10-29	2.92	3.0200	2.9000	2.980	+1.017%	1,090,747	+2.685%
2024-10-28	2.85	2.9800	2.8500	2.950	+5.357%	904,485	+3.729%
2024-10-25	2.90	2.9100	2.7900	2.800	-2.439%	159,606	+9.286%
2024-10-24	2.93	2.9300	2.8200	2.870	-0.692%	178,700	+6.620%
2024-10-23	3.07	3.0900	2.8700	2.890	-6.774%	155,851	+5.882%
2024-10-22	3.10	3.1500	3.0550	3.100	-0.322%	164,145	-1.290%
2024-10-21	3.14	3.1800	3.0900	3.110	-1.582%	261,093	-1.608%
2024-10-18	3.09	3.1600	3.0800	3.160	+2.932%	196,379	-3.165%
2024-10-17	3.25	3.2500	3.0500	3.070	-5.538%	188,094	-0.326%
2024-10-16	3.25	3.2600	3.1950	3.250	+1.562%	299,526	-5.846%
2024-10-15	3.11	3.2350	3.1000	3.200	+3.560%	363,338	-4.375%
2024-10-14	3.07	3.1250	3.0400	3.090	+0.651%	2,586,775	-0.971%
2024-10-11	2.90	3.0760	2.8950	3.070	+5.862%	205,858	-0.326%
2024-10-10	2.95	3.0200	2.8900	2.900	-3.974%	245,118	+5.517%
2024-10-09	2.97	3.0550	2.9650	3.020	+1.003%	306,984	+1.325%
2024-10-08	2.99	3.0750	2.9150	2.990	0.000%	567,570	+2.341%
2024-10-07	3.06	3.0850	2.9650	2.990	-2.922%	240,605	+2.341%
2024-10-04	2.92	3.0800	2.8750	3.080	+7.692%	230,497	-0.649%
2024-10-03	2.82	2.8650	2.8100	2.860	+0.351%	241,332	+6.993%
2024-10-02	2.82	2.8850	2.7850	2.850	+1.064%	201,207	+7.368%
2024-10-01	2.92	2.9400	2.7650	2.820	-1.399%	277,573	+8.511%
2024-09-30	2.89	2.9600	2.8350	2.860	-1.038%	525,178	+6.993%
2024-09-27	2.85	3.0000	2.8500	2.890	+2.482%	525,987	+5.882%
2024-09-26	2.86	2.8800	2.8112	2.820	+1.805%	216,868	+8.511%
2024-09-25	2.93	2.9500	2.7650	2.770	-4.811%	469,471	+10.469%
2024-09-24	2.85	2.9500	2.8500	2.910	+3.191%	291,408	+5.155%
2024-09-23	2.86	2.8600	2.7350	2.820	-0.353%	365,533	+8.511%
2024-09-20	2.87	2.9250	2.8200	2.830	-3.413%	614,282	+8.127%
2024-09-19	2.95	3.0000	2.8100	2.930	+2.807%	220,387	+4.437%
2024-09-18	2.92	3.0050	2.8350	2.850	-2.062%	613,220	+7.368%
2024-09-17	2.88	2.9900	2.8400	2.910	+1.748%	256,914	+5.155%
2024-09-16	2.82	2.8750	2.7450	2.860	+1.779%	275,766	+6.993%
2024-09-13	2.67	2.8100	2.6650	2.810	+7.663%	359,315	+8.897%
2024-09-12	2.58	2.6200	2.4800	2.610	+1.953%	964,003	+17.241%
2024-09-11	2.55	2.5700	2.4900	2.560	0.000%	397,399	+19.531%
2024-09-10	2.55	2.5700	2.4700	2.560	+0.787%	417,114	+19.531%
2024-09-09	2.48	2.6100	2.4800	2.540	+2.834%	294,773	+20.472%
2024-09-06	2.63	2.7050	2.4550	2.470	-6.439%	273,978	+23.887%
2024-09-05	2.75	2.7600	2.6200	2.640	-2.222%	214,737	+15.909%
2024-09-04	2.70	2.7650	2.6500	2.700	-1.099%	709,749	+13.333%
2024-09-03	2.83	2.9000	2.7050	2.730	-5.208%	1,727,556	+12.088%
2024-08-30	2.89	2.9100	2.8500	2.880	-0.690%	373,082	+6.250%
2024-08-29	2.97	3.0200	2.8800	2.900	-1.024%	439,985	+5.517%
2024-08-28	2.92	2.9600	2.8900	2.930	-0.340%	191,391	+4.437%
2024-08-27	3.00	3.0100	2.9000	2.940	-2.970%	209,703	+4.082%
2024-08-26	2.93	3.0500	2.9000	3.030	+3.413%	378,653	+0.990%
2024-08-23	2.79	2.9650	2.7800	2.930	+6.545%	683,021	+4.437%
2024-08-22	2.85	2.8500	2.7500	2.750	-2.827%	579,433	+11.273%
2024-08-21	2.71	2.8700	2.6750	2.830	+5.204%	652,633	+8.127%
2024-08-20	2.67	2.7300	2.5900	2.690	+0.749%	790,592	+13.755%
2024-08-19	2.63	2.6900	2.5450	2.670	+4.297%	859,689	+14.607%
2024-08-16	2.51	2.5850	2.4500	2.560	+1.587%	710,543	+19.531%
2024-08-15	2.68	2.6900	2.5200	2.520	-2.326%	868,747	+21.429%
2024-08-14	2.60	2.6600	2.5300	2.580	-3.008%	842,811	+18.605%
2024-08-13	2.48	2.6600	2.4300	2.660	+9.917%	948,684	+15.038%
2024-08-12	2.55	2.5800	2.2800	2.420	-5.098%	4,136,378	+26.446%
2024-08-09	2.80	3.1200	2.5100	2.550	-2.672%	858,477	+20.000%
2024-08-08	2.54	2.6300	2.4500	2.620	+4.800%	668,895	+16.794%
2024-08-07	2.66	2.6600	2.4700	2.500	-3.475%	527,673	+22.400%
2024-08-06	2.49	2.6300	2.4500	2.590	+4.435%	517,414	+18.147%
2024-08-05	2.51	2.5100	2.3900	2.480	-6.767%	491,259	+23.387%
2024-08-02	2.61	2.7500	2.5800	2.660	-4.317%	593,097	+15.038%
2024-08-01	3.01	3.0400	2.7600	2.780	-7.947%	560,323	+10.072%
2024-07-31	3.12	3.1300	2.9200	3.020	0.000%	317,850	+1.325%
2024-07-30	3.08	3.1100	3.0000	3.020	-1.307%	218,958	+1.325%
2024-07-29	3.24	3.2400	3.0401	3.060	-5.556%	270,907	0.000%
2024-07-26	3.25	3.2550	3.1850	3.240	+0.621%	194,535	-5.556%
2024-07-25	3.10	3.2750	3.0600	3.220	+3.871%	1,595,541	-4.969%
2024-07-24	3.16	3.2599	3.0900	3.100	-2.208%	362,514	-1.290%
2024-07-23	2.99	3.1900	2.9900	3.170	+4.967%	468,982	-3.470%
2024-07-22	2.91	3.0500	2.8700	3.020	+4.138%	306,655	+1.325%
2024-07-19	2.94	2.9700	2.8550	2.900	-1.361%	249,345	+5.517%
2024-07-18	3.01	3.0900	2.9150	2.940	-3.289%	356,595	+4.082%
2024-07-17	3.01	3.1175	3.0000	3.040	-1.618%	507,119	+0.658%
2024-07-16	2.95	3.1000	2.8900	3.090	+6.920%	2,080,800	-0.971%
2024-07-15	2.95	2.9500	2.8350	2.890	-0.687%	1,172,890	+5.882%
2024-07-12	3.00	3.0000	2.8800	2.910	-1.356%	913,524	+5.155%
2024-07-11	2.90	3.0400	2.8800	2.950	+3.147%	1,182,701	+3.729%
2024-07-10	2.81	2.8700	2.7500	2.860	+2.878%	779,086	+6.993%
2024-07-09	2.78	2.8000	2.7050	2.780	-1.068%	4,598,922	+10.072%
2024-07-08	2.83	2.9600	2.7800	2.810	+1.079%	531,843	+8.897%
2024-07-05	2.75	2.8050	2.6900	2.780	-0.358%	546,058	+10.072%
2024-07-03	2.69	2.8100	2.6900	2.790	+4.887%	235,906	+9.677%
2024-07-02	2.71	2.7300	2.6400	2.660	-1.481%	257,467	+15.038%
2024-07-01	2.90	2.9100	2.7000	2.700	-3.571%	490,163	+13.333%
2024-06-28	2.74	2.8400	2.6550	2.800	+6.061%	1,078,392	+9.286%
2024-06-27	2.58	2.6800	2.5650	2.640	+2.326%	310,088	+15.909%
2024-06-26	2.50	2.5800	2.4400	2.580	+3.200%	434,715	+18.605%
2024-06-25	2.47	2.5600	2.4250	2.500	+1.626%	718,273	+22.400%
2024-06-24	2.51	2.5200	2.3600	2.460	-1.600%	1,418,253	+24.390%
2024-06-21	2.48	2.5550	2.4650	2.500	+1.626%	2,750,276	+22.400%
2024-06-20	2.48	2.5000	2.4400	2.460	-0.405%	942,403	+24.390%
2024-06-18	2.55	2.5550	2.4450	2.470	-3.891%	1,074,143	+23.887%
2024-06-17	2.48	2.5900	2.4250	2.570	+3.006%	2,953,584	+19.066%
2024-06-14	2.54	2.5800	2.4300	2.495	-4.406%	327,632	+22.645%
2024-06-13	2.65	2.7050	2.5100	2.610	-1.136%	396,375	+17.241%
2024-06-12	2.76	2.8400	2.6400	2.640	-2.222%	412,865	+15.909%
2024-06-11	2.64	2.7050	2.6300	2.700	+1.504%	252,816	+13.333%
2024-06-10	2.73	2.7400	2.6200	2.660	-3.273%	379,404	+15.038%
2024-06-07	2.67	2.7500	2.5800	2.750	+2.612%	946,758	+11.273%
2024-06-06	2.63	2.7000	2.6115	2.680	+1.132%	1,014,935	+14.179%
2024-06-05	2.51	2.6600	2.4900	2.650	+5.578%	1,817,488	+15.472%
2024-06-04	2.59	2.5900	2.4800	2.510	-3.462%	1,134,764	+21.912%
2024-06-03	2.76	2.7750	2.5800	2.600	-5.455%	5,714,475	+17.692%
2024-05-31	2.73	2.8000	2.6900	2.750	+0.733%	1,033,233	+11.273%
2024-05-30	2.62	2.7650	2.5500	2.730	+6.226%	2,909,673	+12.088%
2024-05-29	2.61	2.6450	2.5300	2.570	-3.745%	387,937	+19.066%
2024-05-28	2.70	2.7150	2.6400	2.670	+1.521%	401,737	+14.607%
2024-05-24	2.70	2.7450	2.6200	2.630	-2.230%	369,825	+16.350%
2024-05-23	2.82	2.8200	2.6200	2.690	-4.610%	301,931	+13.755%
2024-05-22	2.75	2.8200	2.7100	2.820	+1.805%	408,737	+8.511%
2024-05-21	2.76	2.8450	2.7400	2.770	0.000%	401,607	+10.469%
2024-05-20	2.75	2.8250	2.7100	2.770	+1.095%	374,687	+10.469%
2024-05-17	2.86	2.8600	2.6900	2.740	-3.860%	480,557	+11.679%
2024-05-16	2.95	3.0000	2.8200	2.850	-4.040%	549,681	+7.368%
2024-05-15	2.90	2.9800	2.8100	2.970	+4.394%	577,093	+3.030%
2024-05-14	2.89	3.0500	2.8300	2.845	-3.885%	1,509,977	+7.557%
2024-05-13	2.97	3.0400	2.8500	2.960	-2.310%	2,976,444	+3.378%
2024-05-10	2.51	3.1400	2.4950	3.030	+32.895%	3,545,093	+0.990%
2024-05-09	2.33	2.3500	2.2100	2.280	-1.299%	1,782,255	+34.211%
2024-05-08	2.38	2.4950	2.2750	2.310	-5.328%	1,609,729	+32.468%
2024-05-07	2.42	2.5300	2.3900	2.440	+2.092%	3,404,357	+25.410%
2024-05-06	2.52	2.5200	2.3800	2.390	-4.016%	1,234,425	+28.033%
2024-05-03	2.48	2.6400	2.4550	2.490	0.000%	892,355	+22.892%
2024-05-02	2.68	2.9200	2.4200	2.490	-0.797%	3,001,039	+22.892%
2024-05-01	2.38	2.5700	2.3550	2.510	+6.809%	461,510	+21.912%
2024-04-30	2.41	2.4383	2.3500	2.350	-4.277%	259,077	+30.213%
2024-04-29	2.35	2.4850	2.3208	2.455	+4.468%	882,631	+24.644%
2024-04-26	2.29	2.3899	2.2600	2.350	+2.845%	903,642	+30.213%
2024-04-25	2.95	2.9500	2.1650	2.285	-23.322%	2,555,483	+33.917%
2024-04-24	2.95	3.0400	2.9300	2.980	0.000%	2,971,361	+2.685%
2024-04-23	2.98	3.0650	2.9400	2.980	+0.337%	631,023	+2.685%
2024-04-22	2.94	3.0400	2.9000	2.970	+2.414%	1,733,416	+3.030%
2024-04-19	2.82	2.9100	2.8100	2.900	+1.399%	413,918	+5.517%
2024-04-18	2.81	2.8800	2.7700	2.860	+2.509%	778,505	+6.993%
2024-04-17	2.88	2.9200	2.7700	2.790	-2.448%	794,171	+9.677%
2024-04-16	2.76	2.9000	2.7500	2.860	+3.623%	949,845	+6.993%
2024-04-15	2.91	2.9150	2.7600	2.760	-4.167%	720,649	+10.870%
2024-04-12	2.97	3.0200	2.7900	2.880	-4.000%	404,580	+6.250%
2024-04-11	2.95	3.0300	2.9350	3.000	+1.695%	312,228	+2.000%
2024-04-10	2.77	2.9700	2.7500	2.950	+1.027%	1,073,430	+3.729%
2024-04-09	2.98	3.0650	2.8900	2.920	-1.684%	887,281	+4.795%
2024-04-08	2.85	3.0300	2.8500	2.970	+4.947%	2,369,743	+3.030%
2024-04-05	2.78	2.9000	2.7400	2.830	+1.071%	5,333,944	+8.127%
2024-04-04	2.81	2.9150	2.7100	2.800	+1.083%	709,159	+9.286%
2024-04-03	2.59	2.7900	2.5600	2.770	+6.130%	894,152	+10.469%
2024-04-02	2.84	2.8400	2.5400	2.610	-6.786%	749,781	+17.241%
2024-04-01	2.86	2.9006	2.7200	2.800	-1.408%	253,851	+9.286%
2024-03-28	2.74	2.8650	2.7200	2.840	+2.899%	253,053	+7.746%
2024-03-27	2.66	2.7800	2.6000	2.760	+5.344%	406,976	+10.870%
2024-03-26	2.66	2.6850	2.6100	2.620	0.000%	381,010	+16.794%
2024-03-25	2.63	2.6850	2.5850	2.620	+0.383%	377,949	+16.794%
2024-03-22	2.68	2.7000	2.5500	2.610	-1.880%	603,241	+17.241%
2024-03-21	2.81	2.8500	2.6400	2.660	-5.000%	411,840	+15.038%
2024-03-20	2.66	2.8700	2.6500	2.800	+1.818%	629,707	+9.286%
2024-03-19	2.79	2.8100	2.7150	2.750	0.000%	877,486	+11.273%
2024-03-18	2.87	2.9750	2.7300	2.750	-3.509%	830,085	+11.273%
2024-03-15	2.82	2.8900	2.7700	2.850	+0.352%	1,190,637	+7.368%
2024-03-14	3.00	3.0400	2.8200	2.840	-5.333%	1,365,371	+7.746%
2024-03-13	2.93	3.0450	2.9100	3.000	+2.041%	766,784	+2.000%
2024-03-12	3.04	3.0400	2.8500	2.940	-1.342%	357,443	+4.082%
2024-03-11	3.11	3.1200	2.9350	2.980	-4.180%	457,506	+2.685%
2024-03-08	3.20	3.2850	3.0600	3.110	-0.639%	413,990	-1.608%
2024-03-07	2.90	3.1650	2.8700	3.130	+9.825%	1,178,156	-2.236%
2024-03-06	2.84	2.9300	2.7000	2.850	+2.518%	853,447	+7.368%
2024-03-05	2.84	2.8800	2.7500	2.780	-3.472%	797,936	+10.072%
2024-03-04	2.94	3.0100	2.6500	2.880	-1.370%	1,384,343	+6.250%
2024-03-01	3.09	3.3900	2.5200	2.920	-18.207%	2,456,535	+4.795%
2024-02-29	3.62	3.6500	3.5350	3.570	+2.292%	568,959	-14.286%
2024-02-28	3.58	3.5800	3.4400	3.490	-2.514%	510,961	-12.321%
2024-02-27	3.53	3.6500	3.5100	3.580	+2.579%	461,665	-14.525%
2024-02-26	3.43	3.5250	3.3700	3.490	+0.867%	364,078	-12.321%
2024-02-23	3.40	3.4750	3.3000	3.460	+2.065%	414,769	-11.561%
2024-02-22	3.43	3.4550	3.3550	3.390	-1.166%	540,600	-9.735%
2024-02-21	3.40	3.5600	3.3600	3.430	+0.292%	366,043	-10.787%
2024-02-20	3.49	3.5400	3.3400	3.420	-1.724%	591,644	-10.526%
2024-02-16	3.64	3.6700	3.4800	3.480	-5.435%	379,937	-12.069%
2024-02-15	3.72	3.7600	3.5995	3.680	+0.136%	649,391	-16.848%
2024-02-14	3.62	3.7450	3.5300	3.675	+4.108%	282,442	-16.735%
2024-02-13	3.63	3.8000	3.4500	3.530	-8.073%	519,977	-13.314%
2024-02-12	3.62	3.8600	3.5800	3.840	+5.205%	1,123,279	-20.313%
2024-02-09	3.64	3.6600	3.5800	3.650	+0.829%	299,369	-16.164%
2024-02-08	3.57	3.6800	3.5050	3.620	+1.685%	450,122	-15.470%
2024-02-07	3.50	3.6600	3.4350	3.560	+3.790%	664,910	-14.045%
2024-02-06	3.20	3.4300	3.1900	3.430	+7.188%	434,049	-10.787%
2024-02-05	3.25	3.3250	3.1800	3.200	-3.904%	449,919	-4.375%
2024-02-02	3.45	3.4500	3.2200	3.330	-2.915%	355,735	-8.108%
2024-02-01	3.33	3.4500	3.3050	3.430	+3.939%	474,994	-10.787%
2024-01-31	3.48	3.5100	3.2900	3.300	-5.444%	527,115	-7.273%
2024-01-30	3.59	3.5906	3.4250	3.490	-4.121%	446,984	-12.321%
2024-01-29	3.50	3.7300	3.4500	3.640	+3.704%	474,906	-15.934%
2024-01-26	3.68	3.6850	3.4650	3.510	-3.836%	340,638	-12.821%
2024-01-25	3.60	3.6800	3.5800	3.650	+2.817%	396,600	-16.164%
2024-01-24	3.74	3.7400	3.5250	3.550	-3.138%	482,324	-13.803%
2024-01-23	3.84	3.8400	3.6550	3.665	-2.785%	681,276	-16.508%
2024-01-22	3.82	3.8700	3.6900	3.770	+0.802%	575,200	-18.833%
2024-01-19	3.84	3.8400	3.6600	3.740	-1.319%	453,765	-18.182%
2024-01-18	3.90	3.9150	3.6850	3.790	-2.067%	562,387	-19.261%
2024-01-17	3.70	3.8700	3.6100	3.870	+1.842%	709,633	-20.930%
2024-01-16	3.85	3.8500	3.6700	3.800	-2.937%	749,471	-19.474%
2024-01-12	4.01	4.1150	3.8850	3.915	-2.612%	462,433	-21.839%
2024-01-11	4.08	4.1875	3.8900	4.020	-1.471%	513,090	-23.881%
2024-01-10	4.30	4.3600	4.0200	4.080	-5.774%	1,378,500	-25.000%
2024-01-09	4.37	4.5250	4.3000	4.330	-3.563%	1,001,180	-29.330%
2024-01-08	4.22	4.7050	4.2100	4.490	+6.651%	1,705,001	-31.849%
2024-01-05	3.89	4.2700	3.7500	4.210	+12.869%	1,856,500	-27.316%
2024-01-04	3.74	3.8000	3.6600	3.730	+0.539%	420,439	-17.962%
2024-01-03	4.02	4.0200	3.6750	3.710	-9.069%	656,705	-17.520%
2024-01-02	4.04	4.1700	3.9250	4.080	-0.244%	673,255	-25.000%
2023-12-29	4.20	4.2400	4.0600	4.090	-2.387%	1,446,067	-25.183%
2023-12-28	4.27	4.3200	4.1100	4.190	-0.475%	1,001,831	-26.969%
2023-12-27	4.15	4.4850	4.1500	4.210	+6.045%	1,004,429	-27.316%
2023-12-26	3.99	4.0167	3.9200	3.970	+0.253%	387,568	-22.922%
2023-12-22	3.88	4.0400	3.8800	3.960	+2.062%	477,955	-22.727%
2023-12-21	3.92	3.9600	3.8350	3.880	+1.042%	607,224	-21.134%
2023-12-20	4.00	4.1900	3.8400	3.840	-4.239%	836,436	-20.313%
2023-12-19	3.82	4.0100	3.7700	4.010	+6.933%	1,080,729	-23.691%
2023-12-18	3.71	3.7950	3.6400	3.750	0.000%	1,125,110	-18.400%
2023-12-15	3.80	3.8200	3.6001	3.750	+0.536%	1,345,926	-18.400%
2023-12-14	3.63	3.7609	3.5400	3.730	+5.966%	1,120,314	-17.962%
2023-12-13	3.30	3.5600	3.1850	3.520	+7.645%	1,222,606	-13.068%
2023-12-12	3.25	3.2900	3.1800	3.270	+1.238%	415,363	-6.422%
2023-12-11	3.39	3.4000	3.1900	3.230	-3.003%	823,118	-5.263%
2023-12-08	2.78	3.3600	2.6300	3.330	+18.505%	2,481,486	-8.108%
2023-12-07	2.86	2.8700	2.7650	2.810	-1.748%	445,366	+8.897%
2023-12-06	2.74	2.9550	2.7050	2.860	+5.535%	1,304,074	+6.993%
2023-12-05	2.74	2.7400	2.6450	2.710	-1.095%	1,202,212	+12.915%
2023-12-04	2.70	2.8000	2.6850	2.740	+0.366%	453,949	+11.679%
2023-12-01	2.57	2.7300	2.5100	2.730	+7.059%	939,336	+12.088%
2023-11-30	2.69	2.7050	2.5200	2.550	-5.204%	1,846,063	+20.000%
2023-11-29	2.65	2.7200	2.5100	2.690	+2.672%	889,938	+13.755%
2023-11-28	2.63	2.6400	2.5550	2.620	0.000%	300,712	+16.794%
2023-11-27	2.61	2.6300	2.5550	2.620	-1.132%	458,685	+16.794%
2023-11-24	2.58	2.6600	2.5800	2.650	+2.317%	159,300	+15.472%
2023-11-22	2.57	2.6850	2.5700	2.590	+1.172%	387,842	+18.147%
2023-11-21	2.59	2.5900	2.5300	2.560	-2.290%	460,765	+19.531%
2023-11-20	2.65	2.6750	2.5750	2.620	-1.132%	587,756	+16.794%
2023-11-17	2.54	2.6700	2.5400	2.650	+4.743%	792,955	+15.472%
2023-11-16	2.53	2.5700	2.4600	2.530	0.000%	645,988	+20.949%

.dark-mode .QsmBlk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QsmBlk{ color: #333333; background-color: white; border: 2px solid #333333; }ORGOOrganogenesis Holdings Inc. Class A Common Stockstock NASDAQ

ORGO
Organogenesis Holdings Inc. Class A Common Stock
stock NASDAQ