Dark

ORGO
Organogenesis Holdings Inc. Class A Common Stock
stock NASDAQ

Market Open

Oct 24, 2025 11:17:02 AM EDT

4.33USD+5.610%(+0.23)173,111

4.31Bid 4.33Ask 0.02Spread

Pre-market

Oct 21, 2025 9:13:30 AM EDT

4.10USD+0.737%(+0.03)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	4.1900	4.3900	4.1900	4.3300	+5.610%	173,111	0.000%
2025-10-23	4.0700	4.2200	4.0700	4.1000	+0.737%	518,972	+5.610%
2025-10-22	4.0600	4.1400	4.0400	4.0700	0.000%	395,195	+6.388%
2025-10-21	4.0800	4.1700	4.0500	4.0700	-0.245%	364,930	+6.388%
2025-10-20	4.1000	4.1350	4.0200	4.0800	+0.990%	378,532	+6.127%
2025-10-17	4.0400	4.1100	3.9700	4.0400	-0.493%	288,426	+7.178%
2025-10-16	4.0700	4.2100	4.0500	4.0600	-0.246%	713,009	+6.650%
2025-10-15	4.0300	4.1150	4.0100	4.0700	+1.750%	432,827	+6.388%
2025-10-14	3.8500	4.0600	3.8400	4.0000	+1.266%	324,455	+8.250%
2025-10-13	4.0200	4.0480	3.9313	3.9500	-0.253%	287,818	+9.620%
2025-10-10	4.0600	4.1000	3.8900	3.9600	-1.980%	546,526	+9.343%
2025-10-09	4.1300	4.1300	3.9550	4.0400	-2.179%	511,770	+7.178%
2025-10-08	4.1700	4.2000	4.0800	4.1300	-0.242%	404,690	+4.843%
2025-10-07	4.2000	4.2197	4.0200	4.1400	-1.429%	469,487	+4.589%
2025-10-06	4.3500	4.3500	4.1650	4.2000	-2.098%	763,577	+3.095%
2025-10-03	4.3000	4.4050	4.2700	4.2900	+1.418%	985,561	+0.932%
2025-10-02	4.3000	4.3000	4.1150	4.2300	-0.236%	425,551	+2.364%
2025-10-01	4.2500	4.3450	4.1350	4.2400	+0.474%	1,138,447	+2.123%
2025-09-30	4.2600	4.2600	3.9900	4.2200	-0.939%	706,801	+2.607%
2025-09-29	4.1200	4.2900	4.0950	4.2600	+3.902%	1,249,535	+1.643%
2025-09-26	4.6800	4.6800	3.9450	4.1000	-12.393%	2,456,999	+5.610%
2025-09-25	4.8100	4.8400	4.6350	4.6800	-4.490%	460,207	-7.479%
2025-09-24	4.7500	4.9900	4.7200	4.9000	+2.941%	1,177,613	-11.633%
2025-09-23	4.7700	4.8900	4.7350	4.7600	+0.847%	328,206	-9.034%
2025-09-22	4.6000	4.7200	4.5100	4.7200	+3.057%	1,711,132	-8.263%
2025-09-19	4.7700	4.7700	4.5612	4.5800	-3.579%	629,927	-5.459%
2025-09-18	4.6800	4.7600	4.6000	4.7500	+2.814%	420,521	-8.842%
2025-09-17	4.9000	4.9300	4.5900	4.6200	-4.938%	509,391	-6.277%
2025-09-16	4.9700	4.9700	4.8400	4.8600	-2.016%	477,588	-10.905%
2025-09-15	4.9300	4.9750	4.8500	4.9600	+0.609%	645,811	-12.702%
2025-09-12	5.0400	5.0900	4.8900	4.9300	-2.183%	731,686	-12.170%
2025-09-11	4.9100	5.0950	4.9050	5.0400	+3.704%	693,045	-14.087%
2025-09-10	4.9000	4.9300	4.7450	4.8600	-0.613%	729,718	-10.905%
2025-09-09	4.7900	4.9350	4.7800	4.8900	+2.516%	408,428	-11.452%
2025-09-08	5.0500	5.0900	4.7600	4.7700	-4.600%	2,272,887	-9.224%
2025-09-05	5.0300	5.1100	4.8550	5.0000	-0.596%	402,515	-13.400%
2025-09-04	4.9700	5.1350	4.9312	5.0300	+1.411%	1,266,777	-13.917%
2025-09-03	4.9400	5.0600	4.9100	4.9600	+1.224%	1,914,162	-12.702%
2025-09-02	5.0300	5.1950	4.8950	4.9000	-4.854%	1,122,486	-11.633%
2025-08-29	5.1000	5.1700	5.0550	5.1500	+0.586%	314,498	-15.922%
2025-08-28	4.9000	5.1450	4.9000	5.1200	+5.785%	486,205	-15.430%
2025-08-27	4.8200	5.0900	4.8200	4.8400	+0.415%	535,227	-10.537%
2025-08-26	4.7100	4.8850	4.7000	4.8200	+3.212%	443,754	-10.166%
2025-08-25	4.8400	4.8400	4.6600	4.6700	-4.499%	927,216	-7.281%
2025-08-22	4.5400	4.9450	4.5100	4.8900	+9.396%	1,261,638	-11.452%
2025-08-21	4.5400	4.5800	4.4445	4.4700	-2.402%	387,996	-3.132%
2025-08-20	4.4100	4.6150	4.4100	4.5800	+2.232%	362,897	-5.459%
2025-08-19	4.6700	4.7500	4.4600	4.4800	-2.183%	490,648	-3.348%
2025-08-18	4.7400	4.7500	4.5513	4.5800	-3.171%	307,248	-5.459%
2025-08-15	4.7100	4.8950	4.6900	4.7300	+0.638%	520,504	-8.457%
2025-08-14	4.8400	4.8600	4.6500	4.7000	-4.277%	488,407	-7.872%
2025-08-13	4.9900	4.9950	4.8200	4.9100	+0.409%	592,498	-11.813%
2025-08-12	4.6200	4.9400	4.4600	4.8900	+5.959%	875,598	-11.452%
2025-08-11	4.5900	4.8154	4.5150	4.6150	+1.317%	756,774	-6.176%
2025-08-08	4.0600	4.6650	3.5800	4.5550	+0.774%	1,398,360	-4.940%
2025-08-07	4.5200	4.7150	4.4600	4.5200	+0.444%	835,254	-4.204%
2025-08-06	4.5600	4.5850	4.4700	4.5000	-0.662%	832,000	-3.778%
2025-08-05	4.6400	4.6700	4.4950	4.5300	-1.522%	462,405	-4.415%
2025-08-04	4.5600	4.6900	4.4800	4.6000	+1.996%	742,336	-5.870%
2025-08-01	4.5500	4.6100	4.3600	4.5100	-2.381%	1,549,227	-3.991%
2025-07-31	4.6200	4.7200	4.5750	4.6200	-0.858%	459,043	-6.277%
2025-07-30	4.7800	4.8200	4.5900	4.6600	-2.306%	486,528	-7.082%
2025-07-29	5.0500	5.0759	4.7600	4.7700	-4.980%	321,675	-9.224%
2025-07-28	5.0500	5.1480	4.9200	5.0200	-0.199%	610,435	-13.745%
2025-07-25	4.7900	5.0350	4.6708	5.0300	+5.895%	1,350,821	-13.917%
2025-07-24	4.9600	4.9600	4.7350	4.7500	-4.618%	506,701	-8.842%
2025-07-23	4.9100	5.0150	4.8200	4.9800	+3.320%	646,411	-13.052%
2025-07-22	4.5600	4.9050	4.5550	4.8200	+5.702%	774,827	-10.166%
2025-07-21	4.4100	4.5900	4.3000	4.5600	+4.348%	957,582	-5.044%
2025-07-18	4.4500	4.4800	4.3200	4.3700	+0.229%	347,413	-0.915%
2025-07-17	4.4500	4.4800	4.2900	4.3600	-2.352%	841,722	-0.688%
2025-07-16	4.0500	4.4700	4.0100	4.4650	+10.794%	1,029,609	-3.024%
2025-07-15	3.9000	4.2750	3.7700	4.0300	-10.245%	2,824,841	+7.444%
2025-07-14	4.2800	4.5300	4.2800	4.4900	+4.419%	832,924	-3.563%
2025-07-11	4.3700	4.4050	4.2800	4.3000	-2.273%	525,700	+0.698%
2025-07-10	4.4400	4.5900	4.3800	4.4000	-1.345%	637,101	-1.591%
2025-07-09	4.6300	4.6950	4.4400	4.4600	-3.672%	743,409	-2.915%
2025-07-08	4.4000	4.6450	4.2750	4.6300	+8.941%	1,149,396	-6.479%
2025-07-07	4.2500	4.3300	4.1700	4.2500	0.000%	1,312,834	+1.882%
2025-07-03	4.0800	4.2500	4.0100	4.2500	+4.938%	494,558	+1.882%
2025-07-02	3.7900	4.0850	3.7600	4.0500	+7.143%	763,203	+6.914%
2025-07-01	3.6300	3.8800	3.5900	3.7800	+3.279%	934,515	+14.550%
2025-06-30	3.6700	3.7700	3.6200	3.6600	-0.272%	1,674,574	+18.306%
2025-06-27	3.6000	3.7300	3.5400	3.6700	+1.662%	2,219,112	+17.984%
2025-06-26	3.5400	3.6850	3.5200	3.6100	+1.977%	910,197	+19.945%
2025-06-25	3.4600	3.6900	3.3700	3.5400	+2.312%	951,439	+22.316%
2025-06-24	3.3700	3.4750	3.2950	3.4600	+3.593%	712,189	+25.145%
2025-06-23	3.1900	3.3400	3.1300	3.3400	+3.406%	668,158	+29.641%
2025-06-20	3.3000	3.3600	3.2150	3.2300	-1.223%	1,494,623	+34.056%
2025-06-18	3.1300	3.3100	3.0800	3.2700	+4.473%	656,498	+32.416%
2025-06-17	3.1700	3.2692	3.1000	3.1300	-3.395%	526,879	+38.339%
2025-06-16	3.1100	3.2556	3.0800	3.2400	+5.537%	596,175	+33.642%
2025-06-13	3.1100	3.1900	3.0650	3.0700	-3.155%	494,814	+41.042%
2025-06-12	3.2100	3.2750	3.1100	3.1700	-2.462%	898,194	+36.593%
2025-06-11	3.5300	3.5574	3.2300	3.2500	-6.340%	906,300	+33.231%
2025-06-10	3.4300	3.5950	3.3200	3.4700	+0.872%	1,108,661	+24.784%
2025-06-09	3.3800	3.7100	3.3500	3.4400	+13.531%	2,248,096	+25.872%
2025-06-06	2.9600	3.1400	2.9400	3.0300	+5.208%	1,215,198	+42.904%
2025-06-05	2.8600	2.9800	2.8150	2.8800	+0.699%	741,119	+50.347%
2025-06-04	2.8000	2.8800	2.7350	2.8600	+1.779%	763,828	+51.399%
2025-06-03	2.6900	2.8400	2.6101	2.8100	+5.639%	1,063,719	+54.093%
2025-06-02	2.7500	2.8150	2.6500	2.6600	-2.920%	1,193,006	+62.782%
2025-05-30	2.8300	2.8800	2.7250	2.7400	-3.860%	806,613	+58.029%
2025-05-29	2.8800	2.9100	2.8111	2.8500	-0.697%	814,885	+51.930%
2025-05-28	2.9600	2.9799	2.8300	2.8700	-3.367%	627,778	+50.871%
2025-05-27	2.9900	2.9900	2.8600	2.9700	+2.414%	875,126	+45.791%
2025-05-23	2.9300	2.9899	2.9000	2.9000	-2.357%	609,383	+49.310%
2025-05-22	3.0000	3.0550	2.9650	2.9700	-1.329%	595,427	+45.791%
2025-05-21	3.1900	3.2400	2.9800	3.0100	-7.669%	748,444	+43.854%
2025-05-20	3.2300	3.2750	3.1350	3.2600	+0.929%	595,373	+32.822%
2025-05-19	3.0500	3.2600	3.0500	3.2300	+4.870%	919,897	+34.056%
2025-05-16	3.0300	3.1150	3.0050	3.0800	+1.650%	751,915	+40.584%
2025-05-15	3.0200	3.0600	2.9600	3.0300	+0.664%	1,046,604	+42.904%
2025-05-14	3.1400	3.2199	3.0000	3.0100	-4.444%	1,425,599	+43.854%
2025-05-13	2.9900	3.2450	2.8800	3.1500	+5.528%	2,367,056	+37.460%
2025-05-12	3.2100	3.3200	2.9800	2.9850	-2.451%	2,286,332	+45.059%
2025-05-09	4.5500	4.5500	2.9000	3.0600	-42.697%	11,240,171	+41.503%
2025-05-08	5.2800	5.5500	5.1400	5.3400	+3.089%	2,276,882	-18.914%
2025-05-07	5.2200	5.3350	5.1350	5.1800	-0.385%	1,002,015	-16.409%
2025-05-06	5.2400	5.4200	5.1500	5.2000	-2.256%	1,472,257	-16.731%
2025-05-05	5.2700	5.4000	5.0600	5.3200	+0.758%	1,267,151	-18.609%
2025-05-02	5.0400	5.5050	5.0000	5.2800	+6.452%	2,769,912	-17.992%
2025-05-01	4.8800	4.9700	4.7600	4.9600	+1.018%	1,091,048	-12.702%
2025-04-30	4.8900	4.9250	4.6600	4.9100	+0.615%	1,664,422	-11.813%
2025-04-29	4.6800	4.9050	4.6450	4.8800	+4.497%	1,879,310	-11.270%
2025-04-28	4.5500	4.7300	4.5500	4.6700	+2.412%	954,021	-7.281%
2025-04-25	4.4800	4.5600	4.2050	4.5600	+0.662%	886,048	-5.044%
2025-04-24	4.4600	4.6050	4.4100	4.5300	+1.798%	3,874,018	-4.415%
2025-04-23	4.5000	4.6800	4.3750	4.4500	+2.771%	1,380,784	-2.697%
2025-04-22	4.3200	4.4250	4.1500	4.3300	+2.850%	3,693,242	0.000%
2025-04-21	4.1700	4.2800	4.1417	4.2100	-0.237%	636,260	+2.850%
2025-04-17	4.2000	4.3100	4.1050	4.2200	-0.706%	626,939	+2.607%
2025-04-16	4.3100	4.3800	4.1550	4.2500	-1.620%	973,196	+1.882%
2025-04-15	4.2800	4.3300	4.1450	4.3200	-0.231%	1,344,868	+0.231%
2025-04-14	4.3600	4.3900	4.0900	4.3300	+1.643%	1,502,035	0.000%
2025-04-11	3.7400	4.2800	3.5700	4.2600	+13.600%	3,996,114	+1.643%
2025-04-10	3.9000	3.9000	3.6700	3.7500	-8.088%	593,358	+15.467%
2025-04-09	3.6200	4.2550	3.5300	4.0800	+10.270%	1,208,794	+6.127%
2025-04-08	4.0300	4.1067	3.6200	3.7000	-4.884%	1,105,313	+17.027%
2025-04-07	3.6600	4.0600	3.5200	3.8900	+0.517%	1,387,285	+11.311%
2025-04-04	4.0000	4.0400	3.6700	3.8700	-4.914%	1,820,762	+11.886%
2025-04-03	4.1800	4.2100	4.0100	4.0700	-6.437%	1,045,141	+6.388%
2025-04-02	4.2400	4.4500	4.2050	4.3500	+1.636%	632,899	-0.460%
2025-04-01	4.3300	4.3900	4.2300	4.2800	-0.926%	950,362	+1.168%
2025-03-31	4.3800	4.4200	4.2400	4.3200	-4.000%	1,895,633	+0.231%
2025-03-28	4.6400	4.6799	4.4450	4.5000	-3.640%	1,431,578	-3.778%
2025-03-27	4.6800	4.7500	4.5600	4.6700	-0.532%	567,217	-7.281%
2025-03-26	5.2200	5.2900	4.6900	4.6950	-10.057%	1,185,465	-7.774%
2025-03-25	5.5600	5.5700	5.0500	5.2200	-3.690%	1,249,348	-17.050%
2025-03-24	4.9600	5.5100	4.8650	5.4200	+11.066%	1,924,790	-20.111%
2025-03-21	4.9200	5.0300	4.7950	4.8800	0.000%	2,102,045	-11.270%
2025-03-20	4.9700	5.1150	4.8700	4.8800	-3.748%	930,109	-11.270%
2025-03-19	5.0900	5.1200	4.8609	5.0700	+1.603%	891,368	-14.596%
2025-03-18	4.9500	5.2050	4.8800	4.9900	+0.402%	1,137,344	-13.226%
2025-03-17	5.0100	5.2150	4.9100	4.9700	-0.798%	1,429,783	-12.877%
2025-03-14	5.2600	5.4000	4.9900	5.0100	-4.571%	1,036,583	-13.573%
2025-03-13	5.2800	5.3200	5.1700	5.2500	-0.190%	657,909	-17.524%
2025-03-12	5.3000	5.3915	5.2450	5.2600	-0.755%	800,521	-17.681%
2025-03-11	5.1700	5.4000	5.0575	5.3000	+3.314%	1,134,426	-18.302%
2025-03-10	5.1600	5.3100	5.0450	5.1300	-0.485%	1,217,987	-15.595%
2025-03-07	5.6400	5.7047	5.0125	5.1550	-8.518%	1,344,031	-16.004%
2025-03-06	5.9200	5.9600	5.4600	5.6350	-6.240%	1,261,996	-23.159%
2025-03-05	5.2300	6.0900	5.1350	6.0100	+19.246%	2,504,996	-27.953%
2025-03-04	5.4100	5.4100	4.9900	5.0400	-6.839%	1,916,901	-14.087%
2025-03-03	5.9900	6.7100	5.3350	5.4100	-12.882%	5,980,538	-19.963%
2025-02-28	4.0600	6.4000	3.9800	6.2100	+102.280%	58,988,498	-30.274%
2025-02-27	3.2500	3.3099	3.0700	3.0700	-5.538%	1,503,254	+41.042%
2025-02-26	3.2400	3.3100	3.1750	3.2500	+1.246%	231,531	+33.231%
2025-02-25	3.2200	3.2600	3.1300	3.2100	+0.943%	305,291	+34.891%
2025-02-24	3.2500	3.2700	3.1400	3.1800	-0.935%	376,903	+36.164%
2025-02-21	3.4600	3.4700	3.2000	3.2100	-5.030%	262,865	+34.891%
2025-02-20	3.5100	3.5400	3.3800	3.3800	-4.249%	289,932	+28.107%
2025-02-19	3.6100	3.6900	3.5300	3.5300	-3.288%	218,250	+22.663%
2025-02-18	3.7200	3.7500	3.5899	3.6500	-1.351%	1,080,705	+18.630%
2025-02-14	3.7200	3.7800	3.6950	3.7000	+0.543%	210,792	+17.027%
2025-02-13	3.7000	3.7150	3.6000	3.6800	+0.546%	260,410	+17.663%
2025-02-12	3.5100	3.6700	3.5000	3.6600	+1.385%	316,998	+18.306%
2025-02-11	3.5000	3.6500	3.5000	3.6100	+1.120%	301,126	+19.945%
2025-02-10	3.4900	3.5800	3.4700	3.5700	+3.179%	209,424	+21.289%
2025-02-07	3.4200	3.5700	3.4200	3.4600	-2.535%	422,527	+25.145%
2025-02-06	3.6400	3.6400	3.5440	3.5500	-1.389%	186,837	+21.972%
2025-02-05	3.5200	3.6250	3.5200	3.6000	+3.448%	266,781	+20.278%
2025-02-04	3.4100	3.5399	3.4000	3.4800	+2.053%	218,327	+24.425%
2025-02-03	3.5700	3.6150	3.4000	3.4100	-7.337%	299,140	+26.979%
2025-01-31	3.7600	3.8350	3.6200	3.6800	-2.387%	770,276	+17.663%
2025-01-30	3.8500	3.8500	3.7150	3.7700	-0.789%	292,636	+14.854%
2025-01-29	3.5600	3.8448	3.5600	3.8000	+6.742%	395,596	+13.947%
2025-01-28	3.7400	3.8300	3.5300	3.5600	-4.813%	761,272	+21.629%
2025-01-27	3.5100	3.7600	3.5100	3.7400	+5.056%	562,448	+15.775%
2025-01-24	3.5000	3.5750	3.4350	3.5600	+0.850%	352,093	+21.629%
2025-01-23	3.4400	3.5350	3.4200	3.5300	+0.857%	309,151	+22.663%
2025-01-22	3.5200	3.5400	3.4600	3.5000	-0.850%	537,749	+23.714%
2025-01-21	3.3800	3.5500	3.3500	3.5300	+5.689%	551,653	+22.663%
2025-01-17	3.3800	3.3900	3.2900	3.3400	+0.300%	543,725	+29.641%
2025-01-16	3.2300	3.3300	3.1950	3.3300	+3.096%	674,345	+30.030%
2025-01-15	3.0100	3.2600	2.9800	3.2300	+11.765%	776,539	+34.056%
2025-01-14	3.0400	3.0800	2.8750	2.8900	-3.667%	229,471	+49.827%
2025-01-13	2.9800	3.0500	2.9200	3.0000	-0.332%	436,853	+44.333%
2025-01-10	3.0200	3.0700	2.9450	3.0100	-3.834%	757,756	+43.854%
2025-01-08	3.1300	3.1500	3.0300	3.1300	-1.262%	1,028,271	+38.339%
2025-01-07	3.1500	3.2400	3.0850	3.1700	+1.603%	387,525	+36.593%
2025-01-06	3.1100	3.1750	3.0900	3.1200	+0.645%	617,422	+38.782%
2025-01-03	3.0300	3.1300	2.9700	3.1000	+2.310%	307,352	+39.677%
2025-01-02	3.2000	3.2800	3.0200	3.0300	-5.313%	577,099	+42.904%
2024-12-31	3.1800	3.2650	3.1200	3.2000	+1.266%	521,146	+35.313%
2024-12-30	3.1500	3.2000	3.1300	3.1600	-0.940%	386,211	+37.025%
2024-12-27	3.3900	3.3900	3.1000	3.1900	-2.744%	348,080	+35.737%
2024-12-26	3.1900	3.3100	3.1150	3.2800	+3.145%	348,138	+32.012%
2024-12-24	3.2600	3.3000	3.1700	3.1800	0.000%	237,198	+36.164%
2024-12-23	3.1000	3.2300	3.0150	3.1800	+4.262%	374,299	+36.164%
2024-12-20	3.0600	3.2500	3.0500	3.0500	-1.929%	1,768,604	+41.967%
2024-12-19	3.3500	3.3500	3.1100	3.1100	-4.012%	638,439	+39.228%
2024-12-18	3.5900	3.6100	3.2150	3.2400	-9.244%	1,352,057	+33.642%
2024-12-17	3.5600	3.6800	3.5100	3.5700	+0.563%	401,683	+21.289%
2024-12-16	3.4500	3.5600	3.3600	3.5500	+4.412%	387,756	+21.972%
2024-12-13	3.5000	3.5000	3.2800	3.4000	-3.683%	533,069	+27.353%
2024-12-12	3.6500	3.6500	3.4900	3.5300	-3.552%	494,106	+22.663%
2024-12-11	3.6600	3.7200	3.5100	3.6600	-0.543%	582,429	+18.306%
2024-12-10	3.5000	3.7500	3.4500	3.6800	+5.143%	586,137	+17.663%
2024-12-09	3.6900	3.6900	3.4800	3.5000	-4.891%	444,913	+23.714%
2024-12-06	3.6200	3.7000	3.6100	3.6800	+2.507%	674,534	+17.663%
2024-12-05	3.8200	3.9420	3.5800	3.5900	-5.774%	961,544	+20.613%
2024-12-04	3.9700	3.9700	3.7250	3.8100	-4.030%	2,326,351	+13.648%
2024-12-03	3.9100	4.0100	3.8200	3.9700	+2.850%	2,891,404	+9.068%
2024-12-02	3.9300	3.9300	3.6900	3.8600	-0.258%	2,799,936	+12.176%
2024-11-29	3.9200	3.9400	3.8300	3.8700	-0.769%	625,693	+11.886%
2024-11-27	3.9900	4.0400	3.8900	3.9000	-1.515%	776,878	+11.026%
2024-11-26	4.0000	4.0150	3.8650	3.9600	-1.980%	842,412	+9.343%
2024-11-25	4.0900	4.1400	3.9300	4.0400	-0.247%	871,825	+7.178%
2024-11-22	4.0800	4.2100	4.0100	4.0500	+0.746%	1,153,232	+6.914%
2024-11-21	4.0000	4.0850	3.9500	4.0200	+1.259%	753,665	+7.711%
2024-11-20	4.0700	4.1550	3.9025	3.9700	-2.696%	757,335	+9.068%
2024-11-19	3.9500	4.1050	3.8839	4.0800	+3.553%	689,777	+6.127%
2024-11-18	3.9000	4.0800	3.7600	3.9400	+2.073%	1,108,716	+9.898%
2024-11-15	4.1100	4.1200	3.7716	3.8600	-3.620%	687,109	+12.176%
2024-11-14	4.2900	4.3496	3.6300	4.0050	-9.594%	1,785,437	+8.115%
2024-11-13	3.8500	4.5700	3.7300	4.4300	+28.406%	2,492,607	-2.257%
2024-11-12	3.5500	3.6200	3.3900	3.4500	-1.429%	536,222	+25.507%
2024-11-11	3.3400	3.5450	3.3300	3.5000	+6.707%	618,986	+23.714%
2024-11-08	3.2900	3.3400	3.2000	3.2800	+0.613%	258,538	+32.012%
2024-11-07	3.2100	3.3450	3.1550	3.2600	+1.558%	450,521	+32.822%
2024-11-06	3.1900	3.2500	3.0700	3.2100	+5.592%	542,628	+34.891%
2024-11-05	2.9700	3.0900	2.9600	3.0400	+1.672%	222,186	+42.434%
2024-11-04	2.7800	3.0050	2.7500	2.9900	+7.554%	367,168	+44.816%
2024-11-01	2.8100	2.8400	2.7700	2.7800	+0.361%	136,778	+55.755%
2024-10-31	2.8900	2.9100	2.7550	2.7700	-4.152%	209,130	+56.318%
2024-10-30	2.9700	3.0050	2.8900	2.8900	-3.020%	112,883	+49.827%
2024-10-29	2.9200	3.0200	2.9000	2.9800	+1.017%	1,090,747	+45.302%
2024-10-28	2.8500	2.9800	2.8500	2.9500	+5.357%	904,485	+46.780%
2024-10-25	2.9000	2.9100	2.7900	2.8000	-2.439%	159,606	+54.643%
2024-10-24	2.9300	2.9300	2.8200	2.8700	-0.692%	178,700	+50.871%
2024-10-23	3.0700	3.0900	2.8700	2.8900	-6.774%	155,851	+49.827%
2024-10-22	3.1000	3.1500	3.0550	3.1000	-0.322%	164,145	+39.677%
2024-10-21	3.1400	3.1800	3.0900	3.1100	-1.582%	261,093	+39.228%
2024-10-18	3.0900	3.1600	3.0800	3.1600	+2.932%	196,379	+37.025%
2024-10-17	3.2500	3.2500	3.0500	3.0700	-5.538%	188,094	+41.042%
2024-10-16	3.2500	3.2600	3.1950	3.2500	+1.562%	299,526	+33.231%
2024-10-15	3.1100	3.2350	3.1000	3.2000	+3.560%	363,338	+35.313%
2024-10-14	3.0700	3.1250	3.0400	3.0900	+0.651%	2,586,775	+40.129%
2024-10-11	2.9000	3.0760	2.8950	3.0700	+5.862%	205,858	+41.042%
2024-10-10	2.9500	3.0200	2.8900	2.9000	-3.974%	245,118	+49.310%
2024-10-09	2.9700	3.0550	2.9650	3.0200	+1.003%	306,984	+43.377%
2024-10-08	2.9900	3.0750	2.9150	2.9900	0.000%	567,570	+44.816%
2024-10-07	3.0600	3.0850	2.9650	2.9900	-2.922%	240,605	+44.816%
2024-10-04	2.9200	3.0800	2.8750	3.0800	+7.692%	230,497	+40.584%
2024-10-03	2.8200	2.8650	2.8100	2.8600	+0.351%	241,332	+51.399%
2024-10-02	2.8200	2.8850	2.7850	2.8500	+1.064%	201,207	+51.930%
2024-10-01	2.9200	2.9400	2.7650	2.8200	-1.399%	277,573	+53.546%
2024-09-30	2.8900	2.9600	2.8350	2.8600	-1.038%	525,178	+51.399%
2024-09-27	2.8500	3.0000	2.8500	2.8900	+2.482%	525,987	+49.827%
2024-09-26	2.8600	2.8800	2.8112	2.8200	+1.805%	216,868	+53.546%
2024-09-25	2.9300	2.9500	2.7650	2.7700	-4.811%	469,471	+56.318%
2024-09-24	2.8500	2.9500	2.8500	2.9100	+3.191%	291,408	+48.797%
2024-09-23	2.8600	2.8600	2.7350	2.8200	-0.353%	365,533	+53.546%
2024-09-20	2.8700	2.9250	2.8200	2.8300	-3.413%	614,282	+53.004%
2024-09-19	2.9500	3.0000	2.8100	2.9300	+2.807%	220,387	+47.782%
2024-09-18	2.9200	3.0050	2.8350	2.8500	-2.062%	613,220	+51.930%
2024-09-17	2.8800	2.9900	2.8400	2.9100	+1.748%	256,914	+48.797%
2024-09-16	2.8200	2.8750	2.7450	2.8600	+1.779%	275,766	+51.399%
2024-09-13	2.6700	2.8100	2.6650	2.8100	+7.663%	359,315	+54.093%
2024-09-12	2.5800	2.6200	2.4800	2.6100	+1.953%	964,003	+65.900%
2024-09-11	2.5500	2.5700	2.4900	2.5600	0.000%	397,399	+69.141%
2024-09-10	2.5500	2.5700	2.4700	2.5600	+0.787%	417,114	+69.141%
2024-09-09	2.4800	2.6100	2.4800	2.5400	+2.834%	294,773	+70.472%
2024-09-06	2.6300	2.7050	2.4550	2.4700	-6.439%	273,978	+75.304%
2024-09-05	2.7500	2.7600	2.6200	2.6400	-2.222%	214,737	+64.015%
2024-09-04	2.7000	2.7650	2.6500	2.7000	-1.099%	709,749	+60.370%
2024-09-03	2.8300	2.9000	2.7050	2.7300	-5.208%	1,727,556	+58.608%
2024-08-30	2.8900	2.9100	2.8500	2.8800	-0.690%	373,082	+50.347%
2024-08-29	2.9700	3.0200	2.8800	2.9000	-1.024%	439,985	+49.310%
2024-08-28	2.9200	2.9600	2.8900	2.9300	-0.340%	191,391	+47.782%
2024-08-27	3.0000	3.0100	2.9000	2.9400	-2.970%	209,703	+47.279%
2024-08-26	2.9300	3.0500	2.9000	3.0300	+3.413%	378,653	+42.904%
2024-08-23	2.7900	2.9650	2.7800	2.9300	+6.545%	683,021	+47.782%
2024-08-22	2.8500	2.8500	2.7500	2.7500	-2.827%	579,433	+57.455%
2024-08-21	2.7100	2.8700	2.6750	2.8300	+5.204%	652,633	+53.004%
2024-08-20	2.6700	2.7300	2.5900	2.6900	+0.749%	790,592	+60.967%
2024-08-19	2.6300	2.6900	2.5450	2.6700	+4.297%	859,689	+62.172%
2024-08-16	2.5100	2.5850	2.4500	2.5600	+1.587%	710,543	+69.141%
2024-08-15	2.6800	2.6900	2.5200	2.5200	-2.326%	868,747	+71.825%
2024-08-14	2.6000	2.6600	2.5300	2.5800	-3.008%	842,811	+67.829%
2024-08-13	2.4800	2.6600	2.4300	2.6600	+9.917%	948,684	+62.782%
2024-08-12	2.5500	2.5800	2.2800	2.4200	-5.098%	4,136,378	+78.926%
2024-08-09	2.8000	3.1200	2.5100	2.5500	-2.672%	858,477	+69.804%
2024-08-08	2.5400	2.6300	2.4500	2.6200	+4.800%	668,895	+65.267%
2024-08-07	2.6600	2.6600	2.4700	2.5000	-3.475%	527,673	+73.200%
2024-08-06	2.4900	2.6300	2.4500	2.5900	+4.435%	517,414	+67.181%
2024-08-05	2.5100	2.5100	2.3900	2.4800	-6.767%	491,259	+74.597%
2024-08-02	2.6100	2.7500	2.5800	2.6600	-4.317%	593,097	+62.782%
2024-08-01	3.0100	3.0400	2.7600	2.7800	-7.947%	560,323	+55.755%
2024-07-31	3.1200	3.1300	2.9200	3.0200	0.000%	317,850	+43.377%
2024-07-30	3.0800	3.1100	3.0000	3.0200	-1.307%	218,958	+43.377%
2024-07-29	3.2400	3.2400	3.0401	3.0600	-5.556%	270,907	+41.503%
2024-07-26	3.2500	3.2550	3.1850	3.2400	+0.621%	194,535	+33.642%
2024-07-25	3.1000	3.2750	3.0600	3.2200	+3.871%	1,595,541	+34.472%
2024-07-24	3.1600	3.2599	3.0900	3.1000	-2.208%	362,514	+39.677%
2024-07-23	2.9900	3.1900	2.9900	3.1700	+4.967%	468,982	+36.593%
2024-07-22	2.9100	3.0500	2.8700	3.0200	+4.138%	306,655	+43.377%
2024-07-19	2.9400	2.9700	2.8550	2.9000	-1.361%	249,345	+49.310%
2024-07-18	3.0100	3.0900	2.9150	2.9400	-3.289%	356,595	+47.279%
2024-07-17	3.0100	3.1175	3.0000	3.0400	-1.618%	507,119	+42.434%
2024-07-16	2.9500	3.1000	2.8900	3.0900	+6.920%	2,080,800	+40.129%
2024-07-15	2.9500	2.9500	2.8350	2.8900	-0.687%	1,172,890	+49.827%
2024-07-12	3.0000	3.0000	2.8800	2.9100	-1.356%	913,524	+48.797%
2024-07-11	2.9000	3.0400	2.8800	2.9500	+3.147%	1,182,701	+46.780%
2024-07-10	2.8100	2.8700	2.7500	2.8600	+2.878%	779,086	+51.399%
2024-07-09	2.7800	2.8000	2.7050	2.7800	-1.068%	4,598,922	+55.755%
2024-07-08	2.8300	2.9600	2.7800	2.8100	+1.079%	531,843	+54.093%
2024-07-05	2.7500	2.8050	2.6900	2.7800	-0.358%	546,058	+55.755%
2024-07-03	2.6900	2.8100	2.6900	2.7900	+4.887%	235,906	+55.197%
2024-07-02	2.7100	2.7300	2.6400	2.6600	-1.481%	257,467	+62.782%
2024-07-01	2.9000	2.9100	2.7000	2.7000	-3.571%	490,163	+60.370%
2024-06-28	2.7400	2.8400	2.6550	2.8000	+6.061%	1,078,392	+54.643%
2024-06-27	2.5800	2.6800	2.5650	2.6400	+2.326%	310,088	+64.015%
2024-06-26	2.5000	2.5800	2.4400	2.5800	+3.200%	434,715	+67.829%
2024-06-25	2.4700	2.5600	2.4250	2.5000	+1.626%	718,273	+73.200%
2024-06-24	2.5100	2.5200	2.3600	2.4600	-1.600%	1,418,253	+76.016%
2024-06-21	2.4800	2.5550	2.4650	2.5000	+1.626%	2,750,276	+73.200%
2024-06-20	2.4800	2.5000	2.4400	2.4600	-0.405%	942,403	+76.016%
2024-06-18	2.5500	2.5550	2.4450	2.4700	-3.891%	1,074,143	+75.304%
2024-06-17	2.4800	2.5900	2.4250	2.5700	+3.006%	2,953,584	+68.482%
2024-06-14	2.5400	2.5800	2.4300	2.4950	-4.406%	327,632	+73.547%
2024-06-13	2.6500	2.7050	2.5100	2.6100	-1.136%	396,375	+65.900%
2024-06-12	2.7600	2.8400	2.6400	2.6400	-2.222%	412,865	+64.015%
2024-06-11	2.6400	2.7050	2.6300	2.7000	+1.504%	252,816	+60.370%
2024-06-10	2.7300	2.7400	2.6200	2.6600	-3.273%	379,404	+62.782%
2024-06-07	2.6700	2.7500	2.5800	2.7500	+2.612%	946,758	+57.455%
2024-06-06	2.6300	2.7000	2.6115	2.6800	+1.132%	1,014,935	+61.567%
2024-06-05	2.5100	2.6600	2.4900	2.6500	+5.578%	1,817,488	+63.396%
2024-06-04	2.5900	2.5900	2.4800	2.5100	-3.462%	1,134,764	+72.510%
2024-06-03	2.7600	2.7750	2.5800	2.6000	-5.455%	5,714,475	+66.538%
2024-05-31	2.7300	2.8000	2.6900	2.7500	+0.733%	1,033,233	+57.455%
2024-05-30	2.6200	2.7650	2.5500	2.7300	+6.226%	2,909,673	+58.608%
2024-05-29	2.6100	2.6450	2.5300	2.5700	-3.745%	387,937	+68.482%
2024-05-28	2.7000	2.7150	2.6400	2.6700	+1.521%	401,737	+62.172%
2024-05-24	2.7000	2.7450	2.6200	2.6300	-2.230%	369,825	+64.639%
2024-05-23	2.8200	2.8200	2.6200	2.6900	-4.610%	301,931	+60.967%
2024-05-22	2.7500	2.8200	2.7100	2.8200	+1.805%	408,737	+53.546%
2024-05-21	2.7600	2.8450	2.7400	2.7700	0.000%	401,607	+56.318%
2024-05-20	2.7500	2.8250	2.7100	2.7700	+1.095%	374,687	+56.318%
2024-05-17	2.8600	2.8600	2.6900	2.7400	-3.860%	480,557	+58.029%
2024-05-16	2.9500	3.0000	2.8200	2.8500	-4.040%	549,681	+51.930%
2024-05-15	2.9000	2.9800	2.8100	2.9700	+4.394%	577,093	+45.791%
2024-05-14	2.8900	3.0500	2.8300	2.8450	-3.885%	1,509,977	+52.197%
2024-05-13	2.9700	3.0400	2.8500	2.9600	-2.310%	2,976,444	+46.284%
2024-05-10	2.5100	3.1400	2.4950	3.0300	+32.895%	3,545,093	+42.904%
2024-05-09	2.3300	2.3500	2.2100	2.2800	-1.299%	1,782,255	+89.912%
2024-05-08	2.3800	2.4950	2.2750	2.3100	-5.328%	1,609,729	+87.446%
2024-05-07	2.4200	2.5300	2.3900	2.4400	+2.092%	3,404,357	+77.459%
2024-05-06	2.5200	2.5200	2.3800	2.3900	-4.016%	1,234,425	+81.172%

.dark-mode .VlkZ1y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VlkZ1y{ 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