Dark

ORGO
Organogenesis Holdings Inc. Class A Common Stock
stock NASDAQ

At Close

Jan 20, 2026 3:59:58 PM EST

3.72USD-1.847%(-0.07)517,822

3.70Bid 4.27Ask 0.57Spread

Pre-market

Jan 20, 2026 8:17:30 AM EST

3.60USD-5.005%(-0.19)1,532

After-hours

Jan 20, 2026 4:49:30 PM EST

3.70USD-0.538%(-0.02)37,424

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-20	3.6700	3.730000	3.6100	3.7200	-1.847%	517,822	0.000%
2026-01-16	3.9700	3.980000	3.7750	3.7900	-4.534%	764,285	-1.847%
2026-01-15	3.9000	3.995000	3.8400	3.9700	+2.584%	764,198	-6.297%
2026-01-14	4.0300	4.035000	3.8500	3.8700	-5.147%	850,650	-3.876%
2026-01-13	4.2100	4.210000	4.0050	4.0800	-3.546%	625,277	-8.824%
2026-01-12	4.1200	4.275000	4.0950	4.2300	+0.475%	627,583	-12.057%
2026-01-09	4.1800	4.230000	4.1000	4.2100	0.000%	730,414	-11.639%
2026-01-08	4.2500	4.355000	4.1650	4.2100	-2.093%	648,042	-11.639%
2026-01-07	4.3600	4.402700	4.2500	4.3000	-1.376%	796,784	-13.488%
2026-01-06	4.3300	4.370000	4.2400	4.3600	-1.134%	810,484	-14.679%
2026-01-05	4.5900	4.657900	4.3100	4.4100	-4.854%	1,065,628	-15.646%
2026-01-02	5.1800	5.200000	4.6100	4.6350	-10.521%	2,802,651	-19.741%
2025-12-31	5.2000	5.350000	5.1150	5.1800	0.000%	798,486	-28.185%
2025-12-30	5.1500	5.271600	5.1400	5.1800	-0.576%	707,138	-28.185%
2025-12-29	5.2800	5.280000	5.0400	5.2100	-1.232%	1,127,107	-28.599%
2025-12-26	5.7000	5.700000	5.2400	5.2750	-10.136%	1,107,183	-29.479%
2025-12-24	5.7800	5.905000	5.7300	5.8700	+2.087%	1,331,051	-36.627%
2025-12-23	5.7400	5.755000	5.5350	5.7500	+0.701%	3,540,439	-35.304%
2025-12-22	5.6500	5.765000	5.5500	5.7100	+1.964%	730,947	-34.851%
2025-12-19	5.7500	5.770000	5.4850	5.6000	-2.946%	1,169,348	-33.571%
2025-12-18	5.3400	5.795000	5.3400	5.7700	+9.488%	1,793,833	-35.529%
2025-12-17	5.0500	5.390000	5.0301	5.2700	+1.934%	2,102,376	-29.412%
2025-12-16	5.2400	5.325000	4.8500	5.1700	+7.039%	3,762,369	-28.046%
2025-12-15	4.8600	5.000000	4.7500	4.8300	+0.207%	1,699,604	-22.981%
2025-12-12	4.7500	4.845000	4.6604	4.8200	+1.048%	3,604,465	-22.822%
2025-12-11	4.7200	4.810000	4.7050	4.7700	+0.846%	974,067	-22.013%
2025-12-10	4.6400	4.768400	4.6350	4.7300	+1.720%	836,881	-21.353%
2025-12-09	4.6400	4.710000	4.6050	4.6500	-0.215%	856,339	-20.000%
2025-12-08	4.7900	4.790000	4.6450	4.6600	-1.688%	951,546	-20.172%
2025-12-05	4.9400	4.970000	4.7100	4.7400	-3.659%	729,617	-21.519%
2025-12-04	4.9700	4.989900	4.8700	4.9200	-1.403%	3,248,802	-24.390%
2025-12-03	5.0400	5.100000	4.9750	4.9900	-0.598%	866,861	-25.451%
2025-12-02	5.1100	5.190000	4.9200	5.0200	-1.181%	1,315,944	-25.896%
2025-12-01	5.1800	5.210000	5.0350	5.0800	-1.931%	1,337,555	-26.772%
2025-11-28	5.3400	5.430000	5.1100	5.1800	-4.428%	434,546	-28.185%
2025-11-26	5.2800	5.440000	5.1500	5.4200	+2.652%	1,027,809	-31.365%
2025-11-25	5.4800	5.570000	5.1850	5.2800	-2.041%	909,897	-29.545%
2025-11-24	5.5400	5.650000	5.2420	5.3900	-3.578%	2,003,333	-30.983%
2025-11-21	5.1400	5.690000	5.1310	5.5900	+9.180%	2,633,894	-33.453%
2025-11-20	5.5300	5.830000	5.1200	5.1200	-0.195%	1,690,219	-27.344%
2025-11-19	5.5200	5.560000	5.0900	5.1300	-7.065%	1,592,377	-27.485%
2025-11-18	5.9500	5.990000	5.4000	5.5200	-7.846%	1,721,418	-32.609%
2025-11-17	6.0900	6.200000	5.9200	5.9900	-1.803%	1,572,380	-37.896%
2025-11-14	6.1200	6.320000	5.9100	6.1000	-1.771%	1,160,048	-39.016%
2025-11-13	6.5000	6.530000	6.0600	6.2100	-4.167%	1,080,083	-40.097%
2025-11-12	6.5000	6.560000	6.1700	6.4800	-0.308%	1,409,704	-42.593%
2025-11-11	6.4700	7.077100	6.2800	6.5000	-0.612%	2,255,132	-42.769%
2025-11-10	5.7800	6.600000	5.7134	6.5400	+16.163%	4,327,920	-43.119%
2025-11-07	5.1100	6.200000	4.9900	5.6300	+44.730%	33,039,886	-33.925%
2025-11-06	3.9500	4.044073	3.8400	3.8900	-2.015%	613,418	-4.370%
2025-11-05	3.8800	4.075000	3.8550	3.9700	+2.320%	1,992,727	-6.297%
2025-11-04	3.9900	4.070000	3.8400	3.8800	-3.000%	367,583	-4.124%
2025-11-03	4.2600	4.300000	3.9400	4.0000	-5.882%	1,649,499	-7.000%
2025-10-31	4.2300	4.280000	4.1500	4.2500	+0.473%	312,034	-12.471%
2025-10-30	4.1800	4.295000	4.1500	4.2300	+1.439%	1,427,487	-12.057%
2025-10-29	4.1900	4.390000	4.1300	4.1700	-0.477%	596,819	-10.791%
2025-10-28	4.2700	4.365000	4.1900	4.1900	-2.103%	842,099	-11.217%
2025-10-27	4.2900	4.345000	4.2250	4.2800	+0.469%	1,941,299	-13.084%
2025-10-24	4.1800	4.390000	4.1310	4.2600	+3.650%	446,257	-12.676%
2025-10-23	4.0800	4.235000	4.0800	4.1100	+0.735%	518,992	-9.489%
2025-10-22	4.0700	4.145000	4.0300	4.0800	+0.246%	395,195	-8.824%
2025-10-21	4.0700	4.170000	4.0400	4.0700	-0.245%	364,930	-8.600%
2025-10-20	4.1000	4.135000	4.0200	4.0800	+0.990%	378,532	-8.824%
2025-10-17	4.0400	4.110000	3.9700	4.0400	-0.493%	288,426	-7.921%
2025-10-16	4.0700	4.210000	4.0500	4.0600	-0.246%	713,009	-8.374%
2025-10-15	4.0300	4.115000	4.0100	4.0700	+1.750%	432,827	-8.600%
2025-10-14	3.8500	4.060000	3.8400	4.0000	+1.266%	324,455	-7.000%
2025-10-13	4.0200	4.048000	3.9313	3.9500	-0.253%	287,818	-5.823%
2025-10-10	4.0600	4.100000	3.8900	3.9600	-1.980%	546,526	-6.061%
2025-10-09	4.1300	4.130000	3.9550	4.0400	-2.179%	511,770	-7.921%
2025-10-08	4.1700	4.200000	4.0800	4.1300	-0.242%	404,690	-9.927%
2025-10-07	4.2000	4.219700	4.0200	4.1400	-1.429%	469,487	-10.145%
2025-10-06	4.3500	4.350000	4.1650	4.2000	-2.098%	763,577	-11.429%
2025-10-03	4.3000	4.405000	4.2700	4.2900	+1.418%	985,561	-13.287%
2025-10-02	4.3000	4.300000	4.1150	4.2300	-0.236%	425,551	-12.057%
2025-10-01	4.2500	4.345000	4.1350	4.2400	+0.474%	1,138,447	-12.264%
2025-09-30	4.2600	4.260000	3.9900	4.2200	-0.939%	706,801	-11.848%
2025-09-29	4.1200	4.290000	4.0950	4.2600	+3.902%	1,249,535	-12.676%
2025-09-26	4.6800	4.680000	3.9450	4.1000	-12.393%	2,456,999	-9.268%
2025-09-25	4.8100	4.840000	4.6350	4.6800	-4.490%	460,207	-20.513%
2025-09-24	4.7500	4.990000	4.7200	4.9000	+2.941%	1,177,613	-24.082%
2025-09-23	4.7700	4.890000	4.7350	4.7600	+0.847%	328,206	-21.849%
2025-09-22	4.6000	4.720000	4.5100	4.7200	+3.057%	1,711,132	-21.186%
2025-09-19	4.7700	4.770000	4.5612	4.5800	-3.579%	629,927	-18.777%
2025-09-18	4.6800	4.760000	4.6000	4.7500	+2.814%	420,521	-21.684%
2025-09-17	4.9000	4.930000	4.5900	4.6200	-4.938%	509,391	-19.481%
2025-09-16	4.9700	4.970000	4.8400	4.8600	-2.016%	477,588	-23.457%
2025-09-15	4.9300	4.975000	4.8500	4.9600	+0.609%	645,811	-25.000%
2025-09-12	5.0400	5.090000	4.8900	4.9300	-2.183%	731,686	-24.544%
2025-09-11	4.9100	5.095000	4.9050	5.0400	+3.704%	693,045	-26.190%
2025-09-10	4.9000	4.930000	4.7450	4.8600	-0.613%	729,718	-23.457%
2025-09-09	4.7900	4.935000	4.7800	4.8900	+2.516%	408,428	-23.926%
2025-09-08	5.0500	5.090000	4.7600	4.7700	-4.600%	2,272,887	-22.013%
2025-09-05	5.0300	5.110000	4.8550	5.0000	-0.596%	402,515	-25.600%
2025-09-04	4.9700	5.135000	4.9312	5.0300	+1.411%	1,266,777	-26.044%
2025-09-03	4.9400	5.060000	4.9100	4.9600	+1.224%	1,914,162	-25.000%
2025-09-02	5.0300	5.195000	4.8950	4.9000	-4.854%	1,122,486	-24.082%
2025-08-29	5.1000	5.170000	5.0550	5.1500	+0.586%	314,498	-27.767%
2025-08-28	4.9000	5.145000	4.9000	5.1200	+5.785%	486,205	-27.344%
2025-08-27	4.8200	5.090000	4.8200	4.8400	+0.415%	535,227	-23.140%
2025-08-26	4.7100	4.885000	4.7000	4.8200	+3.212%	443,754	-22.822%
2025-08-25	4.8400	4.840000	4.6600	4.6700	-4.499%	927,216	-20.343%
2025-08-22	4.5400	4.945000	4.5100	4.8900	+9.396%	1,261,638	-23.926%
2025-08-21	4.5400	4.580000	4.4445	4.4700	-2.402%	387,996	-16.779%
2025-08-20	4.4100	4.615000	4.4100	4.5800	+2.232%	362,897	-18.777%
2025-08-19	4.6700	4.750000	4.4600	4.4800	-2.183%	490,648	-16.964%
2025-08-18	4.7400	4.750000	4.5513	4.5800	-3.171%	307,248	-18.777%
2025-08-15	4.7100	4.895000	4.6900	4.7300	+0.638%	520,504	-21.353%
2025-08-14	4.8400	4.860000	4.6500	4.7000	-4.277%	488,407	-20.851%
2025-08-13	4.9900	4.995000	4.8200	4.9100	+0.409%	592,498	-24.236%
2025-08-12	4.6200	4.940000	4.4600	4.8900	+5.959%	875,598	-23.926%
2025-08-11	4.5900	4.815400	4.5150	4.6150	+1.317%	756,774	-19.393%
2025-08-08	4.0600	4.665000	3.5800	4.5550	+0.774%	1,398,360	-18.332%
2025-08-07	4.5200	4.715000	4.4600	4.5200	+0.444%	835,254	-17.699%
2025-08-06	4.5600	4.585000	4.4700	4.5000	-0.662%	832,000	-17.333%
2025-08-05	4.6400	4.670000	4.4950	4.5300	-1.522%	462,405	-17.881%
2025-08-04	4.5600	4.690000	4.4800	4.6000	+1.996%	742,336	-19.130%
2025-08-01	4.5500	4.610000	4.3600	4.5100	-2.381%	1,549,227	-17.517%
2025-07-31	4.6200	4.720000	4.5750	4.6200	-0.858%	459,043	-19.481%
2025-07-30	4.7800	4.820000	4.5900	4.6600	-2.306%	486,528	-20.172%
2025-07-29	5.0500	5.075900	4.7600	4.7700	-4.980%	321,675	-22.013%
2025-07-28	5.0500	5.148000	4.9200	5.0200	-0.199%	610,435	-25.896%
2025-07-25	4.7900	5.035000	4.6708	5.0300	+5.895%	1,350,821	-26.044%
2025-07-24	4.9600	4.960000	4.7350	4.7500	-4.618%	506,701	-21.684%
2025-07-23	4.9100	5.015000	4.8200	4.9800	+3.320%	646,411	-25.301%
2025-07-22	4.5600	4.905000	4.5550	4.8200	+5.702%	774,827	-22.822%
2025-07-21	4.4100	4.590000	4.3000	4.5600	+4.348%	957,582	-18.421%
2025-07-18	4.4500	4.480000	4.3200	4.3700	+0.229%	347,413	-14.874%
2025-07-17	4.4500	4.480000	4.2900	4.3600	-2.352%	841,722	-14.679%
2025-07-16	4.0500	4.470000	4.0100	4.4650	+10.794%	1,029,609	-16.685%
2025-07-15	3.9000	4.275000	3.7700	4.0300	-10.245%	2,824,841	-7.692%
2025-07-14	4.2800	4.530000	4.2800	4.4900	+4.419%	832,924	-17.149%
2025-07-11	4.3700	4.405000	4.2800	4.3000	-2.273%	525,700	-13.488%
2025-07-10	4.4400	4.590000	4.3800	4.4000	-1.345%	637,101	-15.455%
2025-07-09	4.6300	4.695000	4.4400	4.4600	-3.672%	743,409	-16.592%
2025-07-08	4.4000	4.645000	4.2750	4.6300	+8.941%	1,149,396	-19.654%
2025-07-07	4.2500	4.330000	4.1700	4.2500	0.000%	1,312,834	-12.471%
2025-07-03	4.0800	4.250000	4.0100	4.2500	+4.938%	494,558	-12.471%
2025-07-02	3.7900	4.085000	3.7600	4.0500	+7.143%	763,203	-8.148%
2025-07-01	3.6300	3.880000	3.5900	3.7800	+3.279%	934,515	-1.587%
2025-06-30	3.6700	3.770000	3.6200	3.6600	-0.272%	1,674,574	+1.639%
2025-06-27	3.6000	3.730000	3.5400	3.6700	+1.662%	2,219,112	+1.362%
2025-06-26	3.5400	3.685000	3.5200	3.6100	+1.977%	910,197	+3.047%
2025-06-25	3.4600	3.690000	3.3700	3.5400	+2.312%	951,439	+5.085%
2025-06-24	3.3700	3.475000	3.2950	3.4600	+3.593%	712,189	+7.514%
2025-06-23	3.1900	3.340000	3.1300	3.3400	+3.406%	668,158	+11.377%
2025-06-20	3.3000	3.360000	3.2150	3.2300	-1.223%	1,494,623	+15.170%
2025-06-18	3.1300	3.310000	3.0800	3.2700	+4.473%	656,498	+13.761%
2025-06-17	3.1700	3.269200	3.1000	3.1300	-3.395%	526,879	+18.850%
2025-06-16	3.1100	3.255600	3.0800	3.2400	+5.537%	596,175	+14.815%
2025-06-13	3.1100	3.190000	3.0650	3.0700	-3.155%	494,814	+21.173%
2025-06-12	3.2100	3.275000	3.1100	3.1700	-2.462%	898,194	+17.350%
2025-06-11	3.5300	3.557400	3.2300	3.2500	-6.340%	906,300	+14.462%
2025-06-10	3.4300	3.595000	3.3200	3.4700	+0.872%	1,108,661	+7.205%
2025-06-09	3.3800	3.710000	3.3500	3.4400	+13.531%	2,248,096	+8.140%
2025-06-06	2.9600	3.140000	2.9400	3.0300	+5.208%	1,215,198	+22.772%
2025-06-05	2.8600	2.980000	2.8150	2.8800	+0.699%	741,119	+29.167%
2025-06-04	2.8000	2.880000	2.7350	2.8600	+1.779%	763,828	+30.070%
2025-06-03	2.6900	2.840000	2.6101	2.8100	+5.639%	1,063,719	+32.384%
2025-06-02	2.7500	2.815000	2.6500	2.6600	-2.920%	1,193,006	+39.850%
2025-05-30	2.8300	2.880000	2.7250	2.7400	-3.860%	806,613	+35.766%
2025-05-29	2.8800	2.910000	2.8111	2.8500	-0.697%	814,885	+30.526%
2025-05-28	2.9600	2.979900	2.8300	2.8700	-3.367%	627,778	+29.617%
2025-05-27	2.9900	2.990000	2.8600	2.9700	+2.414%	875,126	+25.253%
2025-05-23	2.9300	2.989900	2.9000	2.9000	-2.357%	609,383	+28.276%
2025-05-22	3.0000	3.055000	2.9650	2.9700	-1.329%	595,427	+25.253%
2025-05-21	3.1900	3.240000	2.9800	3.0100	-7.669%	748,444	+23.588%
2025-05-20	3.2300	3.275000	3.1350	3.2600	+0.929%	595,373	+14.110%
2025-05-19	3.0500	3.260000	3.0500	3.2300	+4.870%	919,897	+15.170%
2025-05-16	3.0300	3.115000	3.0050	3.0800	+1.650%	751,915	+20.779%
2025-05-15	3.0200	3.060000	2.9600	3.0300	+0.664%	1,046,604	+22.772%
2025-05-14	3.1400	3.219900	3.0000	3.0100	-4.444%	1,425,599	+23.588%
2025-05-13	2.9900	3.245000	2.8800	3.1500	+5.528%	2,367,056	+18.095%
2025-05-12	3.2100	3.320000	2.9800	2.9850	-2.451%	2,286,332	+24.623%
2025-05-09	4.5500	4.550000	2.9000	3.0600	-42.697%	11,240,171	+21.569%
2025-05-08	5.2800	5.550000	5.1400	5.3400	+3.089%	2,276,882	-30.337%
2025-05-07	5.2200	5.335000	5.1350	5.1800	-0.385%	1,002,015	-28.185%
2025-05-06	5.2400	5.420000	5.1500	5.2000	-2.256%	1,472,257	-28.462%
2025-05-05	5.2700	5.400000	5.0600	5.3200	+0.758%	1,267,151	-30.075%
2025-05-02	5.0400	5.505000	5.0000	5.2800	+6.452%	2,769,912	-29.545%
2025-05-01	4.8800	4.970000	4.7600	4.9600	+1.018%	1,091,048	-25.000%
2025-04-30	4.8900	4.925000	4.6600	4.9100	+0.615%	1,664,422	-24.236%
2025-04-29	4.6800	4.905000	4.6450	4.8800	+4.497%	1,879,310	-23.770%
2025-04-28	4.5500	4.730000	4.5500	4.6700	+2.412%	954,021	-20.343%
2025-04-25	4.4800	4.560000	4.2050	4.5600	+0.662%	886,048	-18.421%
2025-04-24	4.4600	4.605000	4.4100	4.5300	+1.798%	3,874,018	-17.881%
2025-04-23	4.5000	4.680000	4.3750	4.4500	+2.771%	1,380,784	-16.404%
2025-04-22	4.3200	4.425000	4.1500	4.3300	+2.850%	3,693,242	-14.088%
2025-04-21	4.1700	4.280000	4.1417	4.2100	-0.237%	636,260	-11.639%
2025-04-17	4.2000	4.310000	4.1050	4.2200	-0.706%	626,939	-11.848%
2025-04-16	4.3100	4.380000	4.1550	4.2500	-1.620%	973,196	-12.471%
2025-04-15	4.2800	4.330000	4.1450	4.3200	-0.231%	1,344,868	-13.889%
2025-04-14	4.3600	4.390000	4.0900	4.3300	+1.643%	1,502,035	-14.088%
2025-04-11	3.7400	4.280000	3.5700	4.2600	+13.600%	3,996,114	-12.676%
2025-04-10	3.9000	3.900000	3.6700	3.7500	-8.088%	593,358	-0.800%
2025-04-09	3.6200	4.255000	3.5300	4.0800	+10.270%	1,208,794	-8.824%
2025-04-08	4.0300	4.106700	3.6200	3.7000	-4.884%	1,105,313	+0.541%
2025-04-07	3.6600	4.060000	3.5200	3.8900	+0.517%	1,387,285	-4.370%
2025-04-04	4.0000	4.040000	3.6700	3.8700	-4.914%	1,820,762	-3.876%
2025-04-03	4.1800	4.210000	4.0100	4.0700	-6.437%	1,045,141	-8.600%
2025-04-02	4.2400	4.450000	4.2050	4.3500	+1.636%	632,899	-14.483%
2025-04-01	4.3300	4.390000	4.2300	4.2800	-0.926%	950,362	-13.084%
2025-03-31	4.3800	4.420000	4.2400	4.3200	-4.000%	1,895,633	-13.889%
2025-03-28	4.6400	4.679900	4.4450	4.5000	-3.640%	1,431,578	-17.333%
2025-03-27	4.6800	4.750000	4.5600	4.6700	-0.532%	567,217	-20.343%
2025-03-26	5.2200	5.290000	4.6900	4.6950	-10.057%	1,185,465	-20.767%
2025-03-25	5.5600	5.570000	5.0500	5.2200	-3.690%	1,249,348	-28.736%
2025-03-24	4.9600	5.510000	4.8650	5.4200	+11.066%	1,924,790	-31.365%
2025-03-21	4.9200	5.030000	4.7950	4.8800	0.000%	2,102,045	-23.770%
2025-03-20	4.9700	5.115000	4.8700	4.8800	-3.748%	930,109	-23.770%
2025-03-19	5.0900	5.120000	4.8609	5.0700	+1.603%	891,368	-26.627%
2025-03-18	4.9500	5.205000	4.8800	4.9900	+0.402%	1,137,344	-25.451%
2025-03-17	5.0100	5.215000	4.9100	4.9700	-0.798%	1,429,783	-25.151%
2025-03-14	5.2600	5.400000	4.9900	5.0100	-4.571%	1,036,583	-25.749%
2025-03-13	5.2800	5.320000	5.1700	5.2500	-0.190%	657,909	-29.143%
2025-03-12	5.3000	5.391500	5.2450	5.2600	-0.755%	800,521	-29.278%
2025-03-11	5.1700	5.400000	5.0575	5.3000	+3.314%	1,134,426	-29.811%
2025-03-10	5.1600	5.310000	5.0450	5.1300	-0.485%	1,217,987	-27.485%
2025-03-07	5.6400	5.704700	5.0125	5.1550	-8.518%	1,344,031	-27.837%
2025-03-06	5.9200	5.960000	5.4600	5.6350	-6.240%	1,261,996	-33.984%
2025-03-05	5.2300	6.090000	5.1350	6.0100	+19.246%	2,504,996	-38.103%
2025-03-04	5.4100	5.410000	4.9900	5.0400	-6.839%	1,916,901	-26.190%
2025-03-03	5.9900	6.710000	5.3350	5.4100	-12.882%	5,980,538	-31.238%
2025-02-28	4.0600	6.400000	3.9800	6.2100	+102.280%	58,988,498	-40.097%
2025-02-27	3.2500	3.309900	3.0700	3.0700	-5.538%	1,503,254	+21.173%
2025-02-26	3.2400	3.310000	3.1750	3.2500	+1.246%	231,531	+14.462%
2025-02-25	3.2200	3.260000	3.1300	3.2100	+0.943%	305,291	+15.888%
2025-02-24	3.2500	3.270000	3.1400	3.1800	-0.935%	376,903	+16.981%
2025-02-21	3.4600	3.470000	3.2000	3.2100	-5.030%	262,865	+15.888%
2025-02-20	3.5100	3.540000	3.3800	3.3800	-4.249%	289,932	+10.059%
2025-02-19	3.6100	3.690000	3.5300	3.5300	-3.288%	218,250	+5.382%
2025-02-18	3.7200	3.750000	3.5899	3.6500	-1.351%	1,080,705	+1.918%
2025-02-14	3.7200	3.780000	3.6950	3.7000	+0.543%	210,792	+0.541%
2025-02-13	3.7000	3.715000	3.6000	3.6800	+0.546%	260,410	+1.087%
2025-02-12	3.5100	3.670000	3.5000	3.6600	+1.385%	316,998	+1.639%
2025-02-11	3.5000	3.650000	3.5000	3.6100	+1.120%	301,126	+3.047%
2025-02-10	3.4900	3.580000	3.4700	3.5700	+3.179%	209,424	+4.202%
2025-02-07	3.4200	3.570000	3.4200	3.4600	-2.535%	422,527	+7.514%
2025-02-06	3.6400	3.640000	3.5440	3.5500	-1.389%	186,837	+4.789%
2025-02-05	3.5200	3.625000	3.5200	3.6000	+3.448%	266,781	+3.333%
2025-02-04	3.4100	3.539900	3.4000	3.4800	+2.053%	218,327	+6.897%
2025-02-03	3.5700	3.615000	3.4000	3.4100	-7.337%	299,140	+9.091%
2025-01-31	3.7600	3.835000	3.6200	3.6800	-2.387%	770,276	+1.087%
2025-01-30	3.8500	3.850000	3.7150	3.7700	-0.789%	292,636	-1.326%
2025-01-29	3.5600	3.844800	3.5600	3.8000	+6.742%	395,596	-2.105%
2025-01-28	3.7400	3.830000	3.5300	3.5600	-4.813%	761,272	+4.494%
2025-01-27	3.5100	3.760000	3.5100	3.7400	+5.056%	562,448	-0.535%
2025-01-24	3.5000	3.575000	3.4350	3.5600	+0.850%	352,093	+4.494%
2025-01-23	3.4400	3.535000	3.4200	3.5300	+0.857%	309,151	+5.382%
2025-01-22	3.5200	3.540000	3.4600	3.5000	-0.850%	537,749	+6.286%
2025-01-21	3.3800	3.550000	3.3500	3.5300	+5.689%	551,653	+5.382%
2025-01-17	3.3800	3.390000	3.2900	3.3400	+0.300%	543,725	+11.377%
2025-01-16	3.2300	3.330000	3.1950	3.3300	+3.096%	674,345	+11.712%
2025-01-15	3.0100	3.260000	2.9800	3.2300	+11.765%	776,539	+15.170%
2025-01-14	3.0400	3.080000	2.8750	2.8900	-3.667%	229,471	+28.720%
2025-01-13	2.9800	3.050000	2.9200	3.0000	-0.332%	436,853	+24.000%
2025-01-10	3.0200	3.070000	2.9450	3.0100	-3.834%	757,756	+23.588%
2025-01-08	3.1300	3.150000	3.0300	3.1300	-1.262%	1,028,271	+18.850%
2025-01-07	3.1500	3.240000	3.0850	3.1700	+1.603%	387,525	+17.350%
2025-01-06	3.1100	3.175000	3.0900	3.1200	+0.645%	617,422	+19.231%
2025-01-03	3.0300	3.130000	2.9700	3.1000	+2.310%	307,352	+20.000%
2025-01-02	3.2000	3.280000	3.0200	3.0300	-5.313%	577,099	+22.772%
2024-12-31	3.1800	3.265000	3.1200	3.2000	+1.266%	521,146	+16.250%
2024-12-30	3.1500	3.200000	3.1300	3.1600	-0.940%	386,211	+17.722%
2024-12-27	3.3900	3.390000	3.1000	3.1900	-2.744%	348,080	+16.614%
2024-12-26	3.1900	3.310000	3.1150	3.2800	+3.145%	348,138	+13.415%
2024-12-24	3.2600	3.300000	3.1700	3.1800	0.000%	237,198	+16.981%
2024-12-23	3.1000	3.230000	3.0150	3.1800	+4.262%	374,299	+16.981%
2024-12-20	3.0600	3.250000	3.0500	3.0500	-1.929%	1,768,604	+21.967%
2024-12-19	3.3500	3.350000	3.1100	3.1100	-4.012%	638,439	+19.614%
2024-12-18	3.5900	3.610000	3.2150	3.2400	-9.244%	1,352,057	+14.815%
2024-12-17	3.5600	3.680000	3.5100	3.5700	+0.563%	401,683	+4.202%
2024-12-16	3.4500	3.560000	3.3600	3.5500	+4.412%	387,756	+4.789%
2024-12-13	3.5000	3.500000	3.2800	3.4000	-3.683%	533,069	+9.412%
2024-12-12	3.6500	3.650000	3.4900	3.5300	-3.552%	494,106	+5.382%
2024-12-11	3.6600	3.720000	3.5100	3.6600	-0.543%	582,429	+1.639%
2024-12-10	3.5000	3.750000	3.4500	3.6800	+5.143%	586,137	+1.087%
2024-12-09	3.6900	3.690000	3.4800	3.5000	-4.891%	444,913	+6.286%
2024-12-06	3.6200	3.700000	3.6100	3.6800	+2.507%	674,534	+1.087%
2024-12-05	3.8200	3.942000	3.5800	3.5900	-5.774%	961,544	+3.621%
2024-12-04	3.9700	3.970000	3.7250	3.8100	-4.030%	2,326,351	-2.362%
2024-12-03	3.9100	4.010000	3.8200	3.9700	+2.850%	2,891,404	-6.297%
2024-12-02	3.9300	3.930000	3.6900	3.8600	-0.258%	2,799,936	-3.627%
2024-11-29	3.9200	3.940000	3.8300	3.8700	-0.769%	625,693	-3.876%
2024-11-27	3.9900	4.040000	3.8900	3.9000	-1.515%	776,878	-4.615%
2024-11-26	4.0000	4.015000	3.8650	3.9600	-1.980%	842,412	-6.061%
2024-11-25	4.0900	4.140000	3.9300	4.0400	-0.247%	871,825	-7.921%
2024-11-22	4.0800	4.210000	4.0100	4.0500	+0.746%	1,153,232	-8.148%
2024-11-21	4.0000	4.085000	3.9500	4.0200	+1.259%	753,665	-7.463%
2024-11-20	4.0700	4.155000	3.9025	3.9700	-2.696%	757,335	-6.297%
2024-11-19	3.9500	4.105000	3.8839	4.0800	+3.553%	689,777	-8.824%
2024-11-18	3.9000	4.080000	3.7600	3.9400	+2.073%	1,108,716	-5.584%
2024-11-15	4.1100	4.120000	3.7716	3.8600	-3.620%	687,109	-3.627%
2024-11-14	4.2900	4.349600	3.6300	4.0050	-9.594%	1,785,437	-7.116%
2024-11-13	3.8500	4.570000	3.7300	4.4300	+28.406%	2,492,607	-16.027%
2024-11-12	3.5500	3.620000	3.3900	3.4500	-1.429%	536,222	+7.826%
2024-11-11	3.3400	3.545000	3.3300	3.5000	+6.707%	618,986	+6.286%
2024-11-08	3.2900	3.340000	3.2000	3.2800	+0.613%	258,538	+13.415%
2024-11-07	3.2100	3.345000	3.1550	3.2600	+1.558%	450,521	+14.110%
2024-11-06	3.1900	3.250000	3.0700	3.2100	+5.592%	542,628	+15.888%
2024-11-05	2.9700	3.090000	2.9600	3.0400	+1.672%	222,186	+22.368%
2024-11-04	2.7800	3.005000	2.7500	2.9900	+7.554%	367,168	+24.415%
2024-11-01	2.8100	2.840000	2.7700	2.7800	+0.361%	136,778	+33.813%
2024-10-31	2.8900	2.910000	2.7550	2.7700	-4.152%	209,130	+34.296%
2024-10-30	2.9700	3.005000	2.8900	2.8900	-3.020%	112,883	+28.720%
2024-10-29	2.9200	3.020000	2.9000	2.9800	+1.017%	1,090,747	+24.832%
2024-10-28	2.8500	2.980000	2.8500	2.9500	+5.357%	904,485	+26.102%
2024-10-25	2.9000	2.910000	2.7900	2.8000	-2.439%	159,606	+32.857%
2024-10-24	2.9300	2.930000	2.8200	2.8700	-0.692%	178,700	+29.617%
2024-10-23	3.0700	3.090000	2.8700	2.8900	-6.774%	155,851	+28.720%
2024-10-22	3.1000	3.150000	3.0550	3.1000	-0.322%	164,145	+20.000%
2024-10-21	3.1400	3.180000	3.0900	3.1100	-1.582%	261,093	+19.614%
2024-10-18	3.0900	3.160000	3.0800	3.1600	+2.932%	196,379	+17.722%
2024-10-17	3.2500	3.250000	3.0500	3.0700	-5.538%	188,094	+21.173%
2024-10-16	3.2500	3.260000	3.1950	3.2500	+1.562%	299,526	+14.462%
2024-10-15	3.1100	3.235000	3.1000	3.2000	+3.560%	363,338	+16.250%
2024-10-14	3.0700	3.125000	3.0400	3.0900	+0.651%	2,586,775	+20.388%
2024-10-11	2.9000	3.076000	2.8950	3.0700	+5.862%	205,858	+21.173%
2024-10-10	2.9500	3.020000	2.8900	2.9000	-3.974%	245,118	+28.276%
2024-10-09	2.9700	3.055000	2.9650	3.0200	+1.003%	306,984	+23.179%
2024-10-08	2.9900	3.075000	2.9150	2.9900	0.000%	567,570	+24.415%
2024-10-07	3.0600	3.085000	2.9650	2.9900	-2.922%	240,605	+24.415%
2024-10-04	2.9200	3.080000	2.8750	3.0800	+7.692%	230,497	+20.779%
2024-10-03	2.8200	2.865000	2.8100	2.8600	+0.351%	241,332	+30.070%
2024-10-02	2.8200	2.885000	2.7850	2.8500	+1.064%	201,207	+30.526%
2024-10-01	2.9200	2.940000	2.7650	2.8200	-1.399%	277,573	+31.915%
2024-09-30	2.8900	2.960000	2.8350	2.8600	-1.038%	525,178	+30.070%
2024-09-27	2.8500	3.000000	2.8500	2.8900	+2.482%	525,987	+28.720%
2024-09-26	2.8600	2.880000	2.8112	2.8200	+1.805%	216,868	+31.915%
2024-09-25	2.9300	2.950000	2.7650	2.7700	-4.811%	469,471	+34.296%
2024-09-24	2.8500	2.950000	2.8500	2.9100	+3.191%	291,408	+27.835%
2024-09-23	2.8600	2.860000	2.7350	2.8200	-0.353%	365,533	+31.915%
2024-09-20	2.8700	2.925000	2.8200	2.8300	-3.413%	614,282	+31.449%
2024-09-19	2.9500	3.000000	2.8100	2.9300	+2.807%	220,387	+26.962%
2024-09-18	2.9200	3.005000	2.8350	2.8500	-2.062%	613,220	+30.526%
2024-09-17	2.8800	2.990000	2.8400	2.9100	+1.748%	256,914	+27.835%
2024-09-16	2.8200	2.875000	2.7450	2.8600	+1.779%	275,766	+30.070%
2024-09-13	2.6700	2.810000	2.6650	2.8100	+7.663%	359,315	+32.384%
2024-09-12	2.5800	2.620000	2.4800	2.6100	+1.953%	964,003	+42.529%
2024-09-11	2.5500	2.570000	2.4900	2.5600	0.000%	397,399	+45.313%
2024-09-10	2.5500	2.570000	2.4700	2.5600	+0.787%	417,114	+45.313%
2024-09-09	2.4800	2.610000	2.4800	2.5400	+2.834%	294,773	+46.457%
2024-09-06	2.6300	2.705000	2.4550	2.4700	-6.439%	273,978	+50.607%
2024-09-05	2.7500	2.760000	2.6200	2.6400	-2.222%	214,737	+40.909%
2024-09-04	2.7000	2.765000	2.6500	2.7000	-1.099%	709,749	+37.778%
2024-09-03	2.8300	2.900000	2.7050	2.7300	-5.208%	1,727,556	+36.264%
2024-08-30	2.8900	2.910000	2.8500	2.8800	-0.690%	373,082	+29.167%
2024-08-29	2.9700	3.020000	2.8800	2.9000	-1.024%	439,985	+28.276%
2024-08-28	2.9200	2.960000	2.8900	2.9300	-0.340%	191,391	+26.962%
2024-08-27	3.0000	3.010000	2.9000	2.9400	-2.970%	209,703	+26.531%
2024-08-26	2.9300	3.050000	2.9000	3.0300	+3.413%	378,653	+22.772%
2024-08-23	2.7900	2.965000	2.7800	2.9300	+6.545%	683,021	+26.962%
2024-08-22	2.8500	2.850000	2.7500	2.7500	-2.827%	579,433	+35.273%
2024-08-21	2.7100	2.870000	2.6750	2.8300	+5.204%	652,633	+31.449%
2024-08-20	2.6700	2.730000	2.5900	2.6900	+0.749%	790,592	+38.290%
2024-08-19	2.6300	2.690000	2.5450	2.6700	+4.297%	859,689	+39.326%
2024-08-16	2.5100	2.585000	2.4500	2.5600	+1.587%	710,543	+45.313%
2024-08-15	2.6800	2.690000	2.5200	2.5200	-2.326%	868,747	+47.619%
2024-08-14	2.6000	2.660000	2.5300	2.5800	-3.008%	842,811	+44.186%
2024-08-13	2.4800	2.660000	2.4300	2.6600	+9.917%	948,684	+39.850%
2024-08-12	2.5500	2.580000	2.2800	2.4200	-5.098%	4,136,378	+53.719%
2024-08-09	2.8000	3.120000	2.5100	2.5500	-2.672%	858,477	+45.882%
2024-08-08	2.5400	2.630000	2.4500	2.6200	+4.800%	668,895	+41.985%
2024-08-07	2.6600	2.660000	2.4700	2.5000	-3.475%	527,673	+48.800%
2024-08-06	2.4900	2.630000	2.4500	2.5900	+4.435%	517,414	+43.629%
2024-08-05	2.5100	2.510000	2.3900	2.4800	-6.767%	491,259	+50.000%
2024-08-02	2.6100	2.750000	2.5800	2.6600	-4.317%	593,097	+39.850%
2024-08-01	3.0100	3.040000	2.7600	2.7800	-7.947%	560,323	+33.813%
2024-07-31	3.1200	3.130000	2.9200	3.0200	0.000%	317,850	+23.179%
2024-07-30	3.0800	3.110000	3.0000	3.0200	-1.307%	218,958	+23.179%

.dark-mode .NDZVF4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NDZVF4{ 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