Dark

ORGO
Organogenesis Holdings Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 6, 2026 3:59:54 PM EDT

2.39USD+1.055%(+0.02)665,034

2.01Bid 2.06Ask 0.05Spread

Pre-market

Aug 4, 2026 9:24:30 AM EDT

2.35USD-0.844%(-0.02)0

After-hours

Aug 6, 2026 4:57:30 PM EDT

1.97USD-17.662%(-0.42)100,266

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	2.3800	2.430000	2.3400	2.3900	+0.844%	665,034	0.000%
2026-08-05	2.3800	2.400000	2.3200	2.3700	0.000%	660,799	+0.844%
2026-08-04	2.3700	2.425000	2.3500	2.3700	+1.282%	831,556	+0.844%
2026-08-03	2.4000	2.450000	2.3200	2.3400	-1.266%	780,616	+2.137%
2026-07-31	2.4800	2.480000	2.2950	2.3700	-3.265%	1,058,064	+0.844%
2026-07-30	2.5100	2.515000	2.3900	2.4500	-2.778%	538,752	-2.449%
2026-07-29	2.5400	2.580000	2.4700	2.5200	-0.395%	419,929	-5.159%
2026-07-28	2.5700	2.605000	2.5300	2.5300	-0.784%	301,187	-5.534%
2026-07-27	2.4100	2.595000	2.4100	2.5500	+6.695%	410,975	-6.275%
2026-07-24	2.4300	2.440000	2.3200	2.3900	-1.646%	1,179,218	0.000%
2026-07-23	2.4500	2.480000	2.3450	2.4300	-1.619%	782,994	-1.646%
2026-07-22	2.6700	2.675000	2.4100	2.4700	-7.836%	739,938	-3.239%
2026-07-21	2.6100	2.690000	2.6100	2.6800	+1.901%	523,789	-10.821%
2026-07-20	2.6200	2.649100	2.5450	2.6300	+0.382%	403,372	-9.125%
2026-07-17	2.6100	2.685000	2.5750	2.6200	-1.873%	542,807	-8.779%
2026-07-16	2.4900	2.680000	2.4900	2.6700	+7.229%	849,840	-10.487%
2026-07-15	2.3400	2.540000	2.3200	2.4900	+6.410%	796,468	-4.016%
2026-07-14	2.2700	2.350000	2.2350	2.3400	+3.084%	1,189,167	+2.137%
2026-07-13	2.4000	2.400000	2.2350	2.2700	-5.417%	1,029,399	+5.286%
2026-07-10	2.4700	2.470000	2.3600	2.4000	-2.439%	1,340,506	-0.417%
2026-07-09	2.4700	2.515000	2.4300	2.4600	-0.405%	331,214	-2.846%
2026-07-08	2.4700	2.530000	2.3950	2.4700	-1.200%	658,392	-3.239%
2026-07-07	2.4800	2.590000	2.4100	2.5000	+0.806%	555,757	-4.400%
2026-07-06	2.3700	2.485000	2.3450	2.4800	+5.085%	655,968	-3.629%
2026-07-02	2.4400	2.480000	2.3400	2.3600	-3.279%	757,976	+1.271%
2026-07-01	2.4300	2.470000	2.3500	2.4400	+0.412%	510,750	-2.049%
2026-06-30	2.3900	2.435000	2.3050	2.4300	+0.413%	599,005	-1.646%
2026-06-29	2.4400	2.470000	2.3550	2.4200	-0.412%	549,240	-1.240%
2026-06-26	2.4100	2.460000	2.3750	2.4300	0.000%	2,844,153	-1.646%
2026-06-25	2.4300	2.520000	2.4100	2.4300	-0.410%	473,439	-1.646%
2026-06-24	2.4300	2.545000	2.4300	2.4400	+0.412%	551,208	-2.049%
2026-06-23	2.4200	2.450000	2.3200	2.4300	0.000%	1,013,102	-1.646%
2026-06-22	2.4400	2.480000	2.3750	2.4300	-0.410%	539,850	-1.646%
2026-06-18	2.3600	2.450000	2.3550	2.4400	+4.274%	682,076	-2.049%
2026-06-17	2.3700	2.457600	2.3200	2.3400	-2.500%	758,597	+2.137%
2026-06-16	2.4200	2.420000	2.3100	2.4000	-0.415%	500,995	-0.417%
2026-06-15	2.3850	2.440000	2.3535	2.4100	+2.991%	1,123,667	-0.830%
2026-06-12	2.3900	2.420000	2.3200	2.3400	-1.681%	760,794	+2.137%
2026-06-11	2.4400	2.465000	2.3400	2.3800	-3.644%	834,113	+0.420%
2026-06-10	2.4600	2.575000	2.4400	2.4700	-0.403%	503,163	-3.239%
2026-06-09	2.3800	2.530000	2.3800	2.4800	+4.202%	519,363	-3.629%
2026-06-08	2.4100	2.445000	2.3400	2.3800	-1.653%	438,357	+0.420%
2026-06-05	2.4500	2.509100	2.4100	2.4200	-2.419%	673,625	-1.240%
2026-06-04	2.3400	2.490000	2.3300	2.4800	+6.438%	1,187,482	-3.629%
2026-06-03	2.2500	2.365000	2.2100	2.3300	+4.018%	809,425	+2.575%
2026-06-02	2.3200	2.320000	2.1800	2.2400	-5.085%	878,654	+6.696%
2026-06-01	2.5600	2.560000	2.3400	2.3600	-8.171%	956,805	+1.271%
2026-05-29	2.6100	2.678000	2.5450	2.5700	-1.908%	928,885	-7.004%
2026-05-28	2.6100	2.665000	2.5402	2.6200	-1.504%	1,548,683	-8.779%
2026-05-27	2.6200	2.719300	2.6100	2.6600	0.000%	1,986,946	-10.150%
2026-05-26	2.6600	2.690000	2.5500	2.6600	0.000%	584,399	-10.150%
2026-05-22	2.6500	2.690000	2.6050	2.6600	0.000%	487,999	-10.150%
2026-05-21	2.5200	2.670000	2.4900	2.6600	+4.314%	807,217	-10.150%
2026-05-20	2.4400	2.570000	2.4400	2.5500	+4.938%	909,103	-6.275%
2026-05-19	2.4800	2.530000	2.4200	2.4300	-2.016%	1,230,458	-1.646%
2026-05-18	2.3800	2.500000	2.3800	2.4800	+2.905%	1,932,245	-3.629%
2026-05-15	2.5500	2.650000	2.3900	2.4100	-6.950%	1,948,906	-0.830%
2026-05-14	2.7200	2.785000	2.5500	2.5900	-4.074%	3,053,913	-7.722%
2026-05-13	2.3700	2.710000	2.3650	2.7000	+12.033%	1,958,202	-11.481%
2026-05-12	2.3000	2.450000	2.2900	2.4100	+3.433%	1,186,069	-0.830%
2026-05-11	2.3700	2.380000	2.2450	2.3300	-1.688%	1,276,595	+2.575%
2026-05-08	2.0400	2.460000	2.0400	2.3700	-6.324%	2,965,274	+0.844%
2026-05-07	2.6000	2.665000	2.4850	2.5300	-1.172%	1,815,796	-5.534%
2026-05-06	2.6100	2.638500	2.5200	2.5600	-1.158%	839,455	-6.641%
2026-05-05	2.5600	2.645000	2.5400	2.5900	+1.172%	1,341,445	-7.722%
2026-05-04	2.5600	2.730000	2.4900	2.5600	-0.389%	2,098,113	-6.641%
2026-05-01	2.3500	2.670000	2.3250	2.5700	+9.362%	2,722,409	-7.004%
2026-04-30	2.3000	2.370000	2.2900	2.3500	+2.174%	980,094	+1.702%
2026-04-29	2.3900	2.410000	2.2750	2.3000	-4.167%	1,170,538	+3.913%
2026-04-28	2.3800	2.445000	2.3600	2.4000	+0.418%	992,914	-0.417%
2026-04-27	2.3600	2.460000	2.3484	2.3900	+1.702%	1,113,224	0.000%
2026-04-24	2.3300	2.400000	2.3000	2.3500	+0.858%	947,621	+1.702%
2026-04-23	2.4100	2.410000	2.3200	2.3300	-3.320%	1,147,686	+2.575%
2026-04-22	2.4300	2.507500	2.3900	2.4100	0.000%	1,097,960	-0.830%
2026-04-21	2.5200	2.565000	2.4100	2.4100	-4.365%	829,906	-0.830%
2026-04-20	2.4900	2.550000	2.4500	2.5200	+0.800%	751,595	-5.159%
2026-04-17	2.5900	2.595000	2.4850	2.5000	-1.961%	1,454,145	-4.400%
2026-04-16	2.6100	2.658000	2.4600	2.5500	-1.923%	1,798,992	-6.275%
2026-04-15	2.5000	2.625000	2.4900	2.6000	+3.586%	967,127	-8.077%
2026-04-14	2.3800	2.510000	2.3500	2.5100	+5.462%	1,220,262	-4.781%
2026-04-13	2.3600	2.425000	2.3100	2.3800	0.000%	1,671,978	+0.420%
2026-04-10	2.2900	2.435000	2.2700	2.3800	+3.930%	2,537,762	+0.420%
2026-04-09	2.4000	2.425000	2.2250	2.2900	-4.184%	1,882,936	+4.367%
2026-04-08	2.3700	2.559700	2.3000	2.3900	+5.752%	4,739,309	0.000%
2026-04-07	2.4900	2.630000	2.2300	2.2600	+0.893%	18,501,176	+5.752%
2026-04-06	2.2700	2.370000	2.2300	2.2400	0.000%	2,709,111	+6.696%
2026-04-02	2.2800	2.290000	2.2100	2.2400	-3.030%	507,251	+6.696%
2026-04-01	2.4100	2.480000	2.3000	2.3100	-2.532%	1,035,372	+3.463%
2026-03-31	2.3200	2.390000	2.2900	2.3700	+3.493%	402,490	+0.844%
2026-03-30	2.3000	2.320000	2.2550	2.2900	0.000%	417,167	+4.367%
2026-03-27	2.4000	2.425000	2.2800	2.2900	-5.372%	497,531	+4.367%
2026-03-26	2.4500	2.505000	2.4000	2.4200	-0.820%	493,489	-1.240%
2026-03-25	2.4600	2.498000	2.3950	2.4400	+1.245%	338,473	-2.049%
2026-03-24	2.4400	2.445000	2.3850	2.4100	-2.429%	451,333	-0.830%
2026-03-23	2.4600	2.500000	2.4350	2.4700	+3.347%	349,222	-3.239%
2026-03-20	2.4000	2.455000	2.3401	2.3900	-0.417%	757,138	0.000%
2026-03-19	2.3700	2.435000	2.3050	2.4000	0.000%	795,931	-0.417%
2026-03-18	2.5100	2.510000	2.3850	2.4000	-5.138%	684,783	-0.417%
2026-03-17	2.6300	2.690000	2.5250	2.5300	-1.938%	713,344	-5.534%
2026-03-16	2.6400	2.711900	2.5700	2.5800	-2.273%	609,035	-7.364%
2026-03-13	2.6200	2.710000	2.6050	2.6400	-0.377%	504,544	-9.470%
2026-03-12	2.7500	2.815000	2.6350	2.6500	-0.749%	719,090	-9.811%
2026-03-11	2.7100	2.770000	2.6150	2.6700	-1.476%	668,521	-10.487%
2026-03-10	2.8000	2.800000	2.6500	2.7100	-1.812%	604,629	-11.808%
2026-03-09	2.7900	2.790000	2.6100	2.7600	-1.075%	725,109	-13.406%
2026-03-06	2.8600	2.880000	2.7350	2.7900	-3.793%	687,601	-14.337%
2026-03-05	2.8900	3.020000	2.8500	2.9000	+1.045%	792,878	-17.586%
2026-03-04	2.8900	2.995000	2.8500	2.8700	0.000%	2,377,197	-16.725%
2026-03-03	2.9100	2.966300	2.8100	2.8700	-4.333%	917,364	-16.725%
2026-03-02	3.1000	3.165000	2.9050	3.0000	-6.542%	853,003	-20.333%
2026-02-27	3.7300	3.940000	3.1800	3.2100	-13.243%	1,687,893	-25.545%
2026-02-26	4.1000	4.130000	3.6900	3.7000	-9.976%	886,801	-35.405%
2026-02-25	4.0500	4.140000	4.0300	4.1100	+1.985%	588,170	-41.849%
2026-02-24	3.9200	4.095000	3.9100	4.0300	+2.806%	341,391	-40.695%
2026-02-23	3.9900	4.020000	3.8812	3.9200	-1.754%	502,718	-39.031%
2026-02-20	3.9600	4.105000	3.9400	3.9900	+0.251%	355,030	-40.100%
2026-02-19	3.8100	3.990000	3.7500	3.9800	+3.646%	340,898	-39.950%
2026-02-18	3.7500	3.930000	3.7200	3.8400	+2.674%	1,031,190	-37.760%
2026-02-17	3.7100	3.810000	3.7100	3.7400	+0.268%	237,801	-36.096%
2026-02-13	3.7500	3.875000	3.7200	3.7300	-0.267%	586,039	-35.925%
2026-02-12	3.7900	3.800000	3.6800	3.7400	-0.532%	338,555	-36.096%
2026-02-11	3.8200	3.855000	3.6600	3.7600	-2.083%	328,535	-36.436%
2026-02-10	3.8300	3.980000	3.8200	3.8400	+0.261%	383,303	-37.760%
2026-02-09	3.7400	3.875000	3.6800	3.8300	+1.592%	677,132	-37.598%
2026-02-06	3.8000	3.855000	3.7300	3.7700	+1.617%	350,977	-36.605%
2026-02-05	3.8500	3.905000	3.6950	3.7100	-4.872%	818,722	-35.580%
2026-02-04	4.0900	4.100000	3.8300	3.9000	-3.704%	479,042	-38.718%
2026-02-03	4.1700	4.340000	4.0250	4.0500	-4.255%	582,023	-40.988%
2026-02-02	4.0000	4.375000	4.0000	4.2300	+5.750%	905,232	-43.499%
2026-01-30	3.9600	4.041000	3.9150	4.0000	-0.249%	666,802	-40.250%
2026-01-29	3.9100	4.010000	3.8400	4.0100	+3.085%	523,873	-40.399%
2026-01-28	3.9600	4.018000	3.8700	3.8900	-2.506%	444,958	-38.560%
2026-01-27	3.9200	4.040000	3.8900	3.9900	+1.013%	502,961	-40.100%
2026-01-26	3.9100	4.015000	3.8600	3.9500	+0.765%	447,925	-39.494%
2026-01-23	3.9700	4.030000	3.8850	3.9200	-2.000%	597,015	-39.031%
2026-01-22	3.8600	4.100000	3.8400	4.0000	+4.167%	915,388	-40.250%
2026-01-21	3.7200	3.865000	3.6900	3.8400	+3.504%	966,020	-37.760%
2026-01-20	3.6600	3.735000	3.5950	3.7100	-2.111%	521,888	-35.580%
2026-01-16	3.9700	3.980000	3.7750	3.7900	-4.534%	764,285	-36.939%
2026-01-15	3.9000	3.995000	3.8400	3.9700	+2.584%	764,198	-39.798%
2026-01-14	4.0300	4.035000	3.8500	3.8700	-5.147%	850,650	-38.243%
2026-01-13	4.2100	4.210000	4.0050	4.0800	-3.546%	625,277	-41.422%
2026-01-12	4.1200	4.275000	4.0950	4.2300	+0.475%	627,583	-43.499%
2026-01-09	4.1800	4.230000	4.1000	4.2100	0.000%	730,414	-43.230%
2026-01-08	4.2500	4.355000	4.1650	4.2100	-2.093%	648,042	-43.230%
2026-01-07	4.3600	4.402700	4.2500	4.3000	-1.376%	796,784	-44.419%
2026-01-06	4.3300	4.370000	4.2400	4.3600	-1.134%	810,484	-45.183%
2026-01-05	4.5900	4.657900	4.3100	4.4100	-4.854%	1,065,628	-45.805%
2026-01-02	5.1800	5.200000	4.6100	4.6350	-10.521%	2,802,651	-48.436%
2025-12-31	5.2000	5.350000	5.1150	5.1800	0.000%	798,486	-53.861%
2025-12-30	5.1500	5.271600	5.1400	5.1800	-0.576%	707,138	-53.861%
2025-12-29	5.2800	5.280000	5.0400	5.2100	-1.232%	1,127,107	-54.127%
2025-12-26	5.7000	5.700000	5.2400	5.2750	-10.136%	1,107,183	-54.692%
2025-12-24	5.7800	5.905000	5.7300	5.8700	+2.087%	1,331,051	-59.284%
2025-12-23	5.7400	5.755000	5.5350	5.7500	+0.701%	3,540,439	-58.435%
2025-12-22	5.6500	5.765000	5.5500	5.7100	+1.964%	730,947	-58.144%
2025-12-19	5.7500	5.770000	5.4850	5.6000	-2.946%	1,169,348	-57.321%
2025-12-18	5.3400	5.795000	5.3400	5.7700	+9.488%	1,793,833	-58.579%
2025-12-17	5.0500	5.390000	5.0301	5.2700	+1.934%	2,102,376	-54.649%
2025-12-16	5.2400	5.325000	4.8500	5.1700	+7.039%	3,762,369	-53.772%
2025-12-15	4.8600	5.000000	4.7500	4.8300	+0.207%	1,699,604	-50.518%
2025-12-12	4.7500	4.845000	4.6604	4.8200	+1.048%	3,604,465	-50.415%
2025-12-11	4.7200	4.810000	4.7050	4.7700	+0.846%	974,067	-49.895%
2025-12-10	4.6400	4.768400	4.6350	4.7300	+1.720%	836,881	-49.471%
2025-12-09	4.6400	4.710000	4.6050	4.6500	-0.215%	856,339	-48.602%
2025-12-08	4.7900	4.790000	4.6450	4.6600	-1.688%	951,546	-48.712%
2025-12-05	4.9400	4.970000	4.7100	4.7400	-3.659%	729,617	-49.578%
2025-12-04	4.9700	4.989900	4.8700	4.9200	-1.403%	3,248,802	-51.423%
2025-12-03	5.0400	5.100000	4.9750	4.9900	-0.598%	866,861	-52.104%
2025-12-02	5.1100	5.190000	4.9200	5.0200	-1.181%	1,315,944	-52.390%
2025-12-01	5.1800	5.210000	5.0350	5.0800	-1.931%	1,337,555	-52.953%
2025-11-28	5.3400	5.430000	5.1100	5.1800	-4.428%	434,546	-53.861%
2025-11-26	5.2800	5.440000	5.1500	5.4200	+2.652%	1,027,809	-55.904%
2025-11-25	5.4800	5.570000	5.1850	5.2800	-2.041%	909,897	-54.735%
2025-11-24	5.5400	5.650000	5.2420	5.3900	-3.578%	2,003,333	-55.659%
2025-11-21	5.1400	5.690000	5.1310	5.5900	+9.180%	2,633,894	-57.245%
2025-11-20	5.5300	5.830000	5.1200	5.1200	-0.195%	1,690,219	-53.320%
2025-11-19	5.5200	5.560000	5.0900	5.1300	-7.065%	1,592,377	-53.411%
2025-11-18	5.9500	5.990000	5.4000	5.5200	-7.846%	1,721,418	-56.703%
2025-11-17	6.0900	6.200000	5.9200	5.9900	-1.803%	1,572,380	-60.100%
2025-11-14	6.1200	6.320000	5.9100	6.1000	-1.771%	1,160,048	-60.820%
2025-11-13	6.5000	6.530000	6.0600	6.2100	-4.167%	1,080,083	-61.514%
2025-11-12	6.5000	6.560000	6.1700	6.4800	-0.308%	1,409,704	-63.117%
2025-11-11	6.4700	7.077100	6.2800	6.5000	-0.612%	2,255,132	-63.231%
2025-11-10	5.7800	6.600000	5.7134	6.5400	+16.163%	4,327,920	-63.456%
2025-11-07	5.1100	6.200000	4.9900	5.6300	+44.730%	33,039,886	-57.549%
2025-11-06	3.9500	4.044073	3.8400	3.8900	-2.015%	613,418	-38.560%
2025-11-05	3.8800	4.075000	3.8550	3.9700	+2.320%	1,992,727	-39.798%
2025-11-04	3.9900	4.070000	3.8400	3.8800	-3.000%	367,583	-38.402%
2025-11-03	4.2600	4.300000	3.9400	4.0000	-5.882%	1,649,499	-40.250%
2025-10-31	4.2300	4.280000	4.1500	4.2500	+0.473%	312,034	-43.765%
2025-10-30	4.1800	4.295000	4.1500	4.2300	+1.439%	1,427,487	-43.499%
2025-10-29	4.1900	4.390000	4.1300	4.1700	-0.477%	596,819	-42.686%
2025-10-28	4.2700	4.365000	4.1900	4.1900	-2.103%	842,099	-42.959%
2025-10-27	4.2900	4.345000	4.2250	4.2800	+0.469%	1,941,299	-44.159%
2025-10-24	4.1800	4.390000	4.1310	4.2600	+3.650%	446,257	-43.897%
2025-10-23	4.0800	4.235000	4.0800	4.1100	+0.735%	518,992	-41.849%
2025-10-22	4.0700	4.145000	4.0300	4.0800	+0.246%	395,195	-41.422%
2025-10-21	4.0700	4.170000	4.0400	4.0700	-0.245%	364,930	-41.278%
2025-10-20	4.1000	4.135000	4.0200	4.0800	+0.990%	378,532	-41.422%
2025-10-17	4.0400	4.110000	3.9700	4.0400	-0.493%	288,426	-40.842%
2025-10-16	4.0700	4.210000	4.0500	4.0600	-0.246%	713,009	-41.133%
2025-10-15	4.0300	4.115000	4.0100	4.0700	+1.750%	432,827	-41.278%
2025-10-14	3.8500	4.060000	3.8400	4.0000	+1.266%	324,455	-40.250%
2025-10-13	4.0200	4.048000	3.9313	3.9500	-0.253%	287,818	-39.494%
2025-10-10	4.0600	4.100000	3.8900	3.9600	-1.980%	546,526	-39.646%
2025-10-09	4.1300	4.130000	3.9550	4.0400	-2.179%	511,770	-40.842%
2025-10-08	4.1700	4.200000	4.0800	4.1300	-0.242%	404,690	-42.131%
2025-10-07	4.2000	4.219700	4.0200	4.1400	-1.429%	469,487	-42.271%
2025-10-06	4.3500	4.350000	4.1650	4.2000	-2.098%	763,577	-43.095%
2025-10-03	4.3000	4.405000	4.2700	4.2900	+1.418%	985,561	-44.289%
2025-10-02	4.3000	4.300000	4.1150	4.2300	-0.236%	425,551	-43.499%
2025-10-01	4.2500	4.345000	4.1350	4.2400	+0.474%	1,138,447	-43.632%
2025-09-30	4.2600	4.260000	3.9900	4.2200	-0.939%	706,801	-43.365%
2025-09-29	4.1200	4.290000	4.0950	4.2600	+3.902%	1,249,535	-43.897%
2025-09-26	4.6800	4.680000	3.9450	4.1000	-12.393%	2,456,999	-41.707%
2025-09-25	4.8100	4.840000	4.6350	4.6800	-4.490%	460,207	-48.932%
2025-09-24	4.7500	4.990000	4.7200	4.9000	+2.941%	1,177,613	-51.224%
2025-09-23	4.7700	4.890000	4.7350	4.7600	+0.847%	328,206	-49.790%
2025-09-22	4.6000	4.720000	4.5100	4.7200	+3.057%	1,711,132	-49.364%
2025-09-19	4.7700	4.770000	4.5612	4.5800	-3.579%	629,927	-47.817%
2025-09-18	4.6800	4.760000	4.6000	4.7500	+2.814%	420,521	-49.684%
2025-09-17	4.9000	4.930000	4.5900	4.6200	-4.938%	509,391	-48.268%
2025-09-16	4.9700	4.970000	4.8400	4.8600	-2.016%	477,588	-50.823%
2025-09-15	4.9300	4.975000	4.8500	4.9600	+0.609%	645,811	-51.815%
2025-09-12	5.0400	5.090000	4.8900	4.9300	-2.183%	731,686	-51.521%
2025-09-11	4.9100	5.095000	4.9050	5.0400	+3.704%	693,045	-52.579%
2025-09-10	4.9000	4.930000	4.7450	4.8600	-0.613%	729,718	-50.823%
2025-09-09	4.7900	4.935000	4.7800	4.8900	+2.516%	408,428	-51.125%
2025-09-08	5.0500	5.090000	4.7600	4.7700	-4.600%	2,272,887	-49.895%
2025-09-05	5.0300	5.110000	4.8550	5.0000	-0.596%	402,515	-52.200%
2025-09-04	4.9700	5.135000	4.9312	5.0300	+1.411%	1,266,777	-52.485%
2025-09-03	4.9400	5.060000	4.9100	4.9600	+1.224%	1,914,162	-51.815%
2025-09-02	5.0300	5.195000	4.8950	4.9000	-4.854%	1,122,486	-51.224%
2025-08-29	5.1000	5.170000	5.0550	5.1500	+0.586%	314,498	-53.592%
2025-08-28	4.9000	5.145000	4.9000	5.1200	+5.785%	486,205	-53.320%
2025-08-27	4.8200	5.090000	4.8200	4.8400	+0.415%	535,227	-50.620%
2025-08-26	4.7100	4.885000	4.7000	4.8200	+3.212%	443,754	-50.415%
2025-08-25	4.8400	4.840000	4.6600	4.6700	-4.499%	927,216	-48.822%
2025-08-22	4.5400	4.945000	4.5100	4.8900	+9.396%	1,261,638	-51.125%
2025-08-21	4.5400	4.580000	4.4445	4.4700	-2.402%	387,996	-46.532%
2025-08-20	4.4100	4.615000	4.4100	4.5800	+2.232%	362,897	-47.817%
2025-08-19	4.6700	4.750000	4.4600	4.4800	-2.183%	490,648	-46.652%
2025-08-18	4.7400	4.750000	4.5513	4.5800	-3.171%	307,248	-47.817%
2025-08-15	4.7100	4.895000	4.6900	4.7300	+0.638%	520,504	-49.471%
2025-08-14	4.8400	4.860000	4.6500	4.7000	-4.277%	488,407	-49.149%
2025-08-13	4.9900	4.995000	4.8200	4.9100	+0.409%	592,498	-51.324%
2025-08-12	4.6200	4.940000	4.4600	4.8900	+5.959%	875,598	-51.125%
2025-08-11	4.5900	4.815400	4.5150	4.6150	+1.317%	756,774	-48.212%
2025-08-08	4.0600	4.665000	3.5800	4.5550	+0.774%	1,398,360	-47.530%
2025-08-07	4.5200	4.715000	4.4600	4.5200	+0.444%	835,254	-47.124%
2025-08-06	4.5600	4.585000	4.4700	4.5000	-0.662%	832,000	-46.889%
2025-08-05	4.6400	4.670000	4.4950	4.5300	-1.522%	462,405	-47.241%
2025-08-04	4.5600	4.690000	4.4800	4.6000	+1.996%	742,336	-48.043%
2025-08-01	4.5500	4.610000	4.3600	4.5100	-2.381%	1,549,227	-47.007%
2025-07-31	4.6200	4.720000	4.5750	4.6200	-0.858%	459,043	-48.268%
2025-07-30	4.7800	4.820000	4.5900	4.6600	-2.306%	486,528	-48.712%
2025-07-29	5.0500	5.075900	4.7600	4.7700	-4.980%	321,675	-49.895%
2025-07-28	5.0500	5.148000	4.9200	5.0200	-0.199%	610,435	-52.390%
2025-07-25	4.7900	5.035000	4.6708	5.0300	+5.895%	1,350,821	-52.485%
2025-07-24	4.9600	4.960000	4.7350	4.7500	-4.618%	506,701	-49.684%
2025-07-23	4.9100	5.015000	4.8200	4.9800	+3.320%	646,411	-52.008%
2025-07-22	4.5600	4.905000	4.5550	4.8200	+5.702%	774,827	-50.415%
2025-07-21	4.4100	4.590000	4.3000	4.5600	+4.348%	957,582	-47.588%
2025-07-18	4.4500	4.480000	4.3200	4.3700	+0.229%	347,413	-45.309%
2025-07-17	4.4500	4.480000	4.2900	4.3600	-2.352%	841,722	-45.183%
2025-07-16	4.0500	4.470000	4.0100	4.4650	+10.794%	1,029,609	-46.473%
2025-07-15	3.9000	4.275000	3.7700	4.0300	-10.245%	2,824,841	-40.695%
2025-07-14	4.2800	4.530000	4.2800	4.4900	+4.419%	832,924	-46.771%
2025-07-11	4.3700	4.405000	4.2800	4.3000	-2.273%	525,700	-44.419%
2025-07-10	4.4400	4.590000	4.3800	4.4000	-1.345%	637,101	-45.682%
2025-07-09	4.6300	4.695000	4.4400	4.4600	-3.672%	743,409	-46.413%
2025-07-08	4.4000	4.645000	4.2750	4.6300	+8.941%	1,149,396	-48.380%
2025-07-07	4.2500	4.330000	4.1700	4.2500	0.000%	1,312,834	-43.765%
2025-07-03	4.0800	4.250000	4.0100	4.2500	+4.938%	494,558	-43.765%
2025-07-02	3.7900	4.085000	3.7600	4.0500	+7.143%	763,203	-40.988%
2025-07-01	3.6300	3.880000	3.5900	3.7800	+3.279%	934,515	-36.772%
2025-06-30	3.6700	3.770000	3.6200	3.6600	-0.272%	1,674,574	-34.699%
2025-06-27	3.6000	3.730000	3.5400	3.6700	+1.662%	2,219,112	-34.877%
2025-06-26	3.5400	3.685000	3.5200	3.6100	+1.977%	910,197	-33.795%
2025-06-25	3.4600	3.690000	3.3700	3.5400	+2.312%	951,439	-32.486%
2025-06-24	3.3700	3.475000	3.2950	3.4600	+3.593%	712,189	-30.925%
2025-06-23	3.1900	3.340000	3.1300	3.3400	+3.406%	668,158	-28.443%
2025-06-20	3.3000	3.360000	3.2150	3.2300	-1.223%	1,494,623	-26.006%
2025-06-18	3.1300	3.310000	3.0800	3.2700	+4.473%	656,498	-26.911%
2025-06-17	3.1700	3.269200	3.1000	3.1300	-3.395%	526,879	-23.642%
2025-06-16	3.1100	3.255600	3.0800	3.2400	+5.537%	596,175	-26.235%
2025-06-13	3.1100	3.190000	3.0650	3.0700	-3.155%	494,814	-22.150%
2025-06-12	3.2100	3.275000	3.1100	3.1700	-2.462%	898,194	-24.606%
2025-06-11	3.5300	3.557400	3.2300	3.2500	-6.340%	906,300	-26.462%
2025-06-10	3.4300	3.595000	3.3200	3.4700	+0.872%	1,108,661	-31.124%
2025-06-09	3.3800	3.710000	3.3500	3.4400	+13.531%	2,248,096	-30.523%
2025-06-06	2.9600	3.140000	2.9400	3.0300	+5.208%	1,215,198	-21.122%
2025-06-05	2.8600	2.980000	2.8150	2.8800	+0.699%	741,119	-17.014%
2025-06-04	2.8000	2.880000	2.7350	2.8600	+1.779%	763,828	-16.434%
2025-06-03	2.6900	2.840000	2.6101	2.8100	+5.639%	1,063,719	-14.947%
2025-06-02	2.7500	2.815000	2.6500	2.6600	-2.920%	1,193,006	-10.150%
2025-05-30	2.8300	2.880000	2.7250	2.7400	-3.860%	806,613	-12.774%
2025-05-29	2.8800	2.910000	2.8111	2.8500	-0.697%	814,885	-16.140%
2025-05-28	2.9600	2.979900	2.8300	2.8700	-3.367%	627,778	-16.725%
2025-05-27	2.9900	2.990000	2.8600	2.9700	+2.414%	875,126	-19.529%
2025-05-23	2.9300	2.989900	2.9000	2.9000	-2.357%	609,383	-17.586%
2025-05-22	3.0000	3.055000	2.9650	2.9700	-1.329%	595,427	-19.529%
2025-05-21	3.1900	3.240000	2.9800	3.0100	-7.669%	748,444	-20.598%
2025-05-20	3.2300	3.275000	3.1350	3.2600	+0.929%	595,373	-26.687%
2025-05-19	3.0500	3.260000	3.0500	3.2300	+4.870%	919,897	-26.006%
2025-05-16	3.0300	3.115000	3.0050	3.0800	+1.650%	751,915	-22.403%
2025-05-15	3.0200	3.060000	2.9600	3.0300	+0.664%	1,046,604	-21.122%
2025-05-14	3.1400	3.219900	3.0000	3.0100	-4.444%	1,425,599	-20.598%
2025-05-13	2.9900	3.245000	2.8800	3.1500	+5.528%	2,367,056	-24.127%
2025-05-12	3.2100	3.320000	2.9800	2.9850	-2.451%	2,286,332	-19.933%
2025-05-09	4.5500	4.550000	2.9000	3.0600	-42.697%	11,240,171	-21.895%
2025-05-08	5.2800	5.550000	5.1400	5.3400	+3.089%	2,276,882	-55.243%
2025-05-07	5.2200	5.335000	5.1350	5.1800	-0.385%	1,002,015	-53.861%
2025-05-06	5.2400	5.420000	5.1500	5.2000	-2.256%	1,472,257	-54.038%
2025-05-05	5.2700	5.400000	5.0600	5.3200	+0.758%	1,267,151	-55.075%
2025-05-02	5.0400	5.505000	5.0000	5.2800	+6.452%	2,769,912	-54.735%
2025-05-01	4.8800	4.970000	4.7600	4.9600	+1.018%	1,091,048	-51.815%
2025-04-30	4.8900	4.925000	4.6600	4.9100	+0.615%	1,664,422	-51.324%
2025-04-29	4.6800	4.905000	4.6450	4.8800	+4.497%	1,879,310	-51.025%
2025-04-28	4.5500	4.730000	4.5500	4.6700	+2.412%	954,021	-48.822%
2025-04-25	4.4800	4.560000	4.2050	4.5600	+0.662%	886,048	-47.588%
2025-04-24	4.4600	4.605000	4.4100	4.5300	+1.798%	3,874,018	-47.241%
2025-04-23	4.5000	4.680000	4.3750	4.4500	+2.771%	1,380,784	-46.292%
2025-04-22	4.3200	4.425000	4.1500	4.3300	+2.850%	3,693,242	-44.804%
2025-04-21	4.1700	4.280000	4.1417	4.2100	-0.237%	636,260	-43.230%
2025-04-17	4.2000	4.310000	4.1050	4.2200	-0.706%	626,939	-43.365%
2025-04-16	4.3100	4.380000	4.1550	4.2500	-1.620%	973,196	-43.765%
2025-04-15	4.2800	4.330000	4.1450	4.3200	-0.231%	1,344,868	-44.676%
2025-04-14	4.3600	4.390000	4.0900	4.3300	+1.643%	1,502,035	-44.804%
2025-04-11	3.7400	4.280000	3.5700	4.2600	+13.600%	3,996,114	-43.897%
2025-04-10	3.9000	3.900000	3.6700	3.7500	-8.088%	593,358	-36.267%
2025-04-09	3.6200	4.255000	3.5300	4.0800	+10.270%	1,208,794	-41.422%
2025-04-08	4.0300	4.106700	3.6200	3.7000	-4.884%	1,105,313	-35.405%
2025-04-07	3.6600	4.060000	3.5200	3.8900	+0.517%	1,387,285	-38.560%
2025-04-04	4.0000	4.040000	3.6700	3.8700	-4.914%	1,820,762	-38.243%
2025-04-03	4.1800	4.210000	4.0100	4.0700	-6.437%	1,045,141	-41.278%
2025-04-02	4.2400	4.450000	4.2050	4.3500	+1.636%	632,899	-45.057%
2025-04-01	4.3300	4.390000	4.2300	4.2800	-0.926%	950,362	-44.159%
2025-03-31	4.3800	4.420000	4.2400	4.3200	-4.000%	1,895,633	-44.676%
2025-03-28	4.6400	4.679900	4.4450	4.5000	-3.640%	1,431,578	-46.889%
2025-03-27	4.6800	4.750000	4.5600	4.6700	-0.532%	567,217	-48.822%
2025-03-26	5.2200	5.290000	4.6900	4.6950	-10.057%	1,185,465	-49.095%
2025-03-25	5.5600	5.570000	5.0500	5.2200	-3.690%	1,249,348	-54.215%
2025-03-24	4.9600	5.510000	4.8650	5.4200	+11.066%	1,924,790	-55.904%
2025-03-21	4.9200	5.030000	4.7950	4.8800	0.000%	2,102,045	-51.025%
2025-03-20	4.9700	5.115000	4.8700	4.8800	-3.748%	930,109	-51.025%
2025-03-19	5.0900	5.120000	4.8609	5.0700	+1.603%	891,368	-52.860%
2025-03-18	4.9500	5.205000	4.8800	4.9900	+0.402%	1,137,344	-52.104%
2025-03-17	5.0100	5.215000	4.9100	4.9700	-0.798%	1,429,783	-51.911%
2025-03-14	5.2600	5.400000	4.9900	5.0100	-4.571%	1,036,583	-52.295%
2025-03-13	5.2800	5.320000	5.1700	5.2500	-0.190%	657,909	-54.476%
2025-03-12	5.3000	5.391500	5.2450	5.2600	-0.755%	800,521	-54.563%
2025-03-11	5.1700	5.400000	5.0575	5.3000	+3.314%	1,134,426	-54.906%
2025-03-10	5.1600	5.310000	5.0450	5.1300	-0.485%	1,217,987	-53.411%
2025-03-07	5.6400	5.704700	5.0125	5.1550	-8.518%	1,344,031	-53.637%
2025-03-06	5.9200	5.960000	5.4600	5.6350	-6.240%	1,261,996	-57.587%
2025-03-05	5.2300	6.090000	5.1350	6.0100	+19.246%	2,504,996	-60.233%
2025-03-04	5.4100	5.410000	4.9900	5.0400	-6.839%	1,916,901	-52.579%
2025-03-03	5.9900	6.710000	5.3350	5.4100	-12.882%	5,980,538	-55.823%
2025-02-28	4.0600	6.400000	3.9800	6.2100	+102.280%	58,988,498	-61.514%
2025-02-27	3.2500	3.309900	3.0700	3.0700	-5.538%	1,503,254	-22.150%
2025-02-26	3.2400	3.310000	3.1750	3.2500	+1.246%	231,531	-26.462%
2025-02-25	3.2200	3.260000	3.1300	3.2100	+0.943%	305,291	-25.545%
2025-02-24	3.2500	3.270000	3.1400	3.1800	-0.935%	376,903	-24.843%
2025-02-21	3.4600	3.470000	3.2000	3.2100	-5.030%	262,865	-25.545%
2025-02-20	3.5100	3.540000	3.3800	3.3800	-4.249%	289,932	-29.290%
2025-02-19	3.6100	3.690000	3.5300	3.5300	-3.288%	218,250	-32.295%
2025-02-18	3.7200	3.750000	3.5899	3.6500	-1.351%	1,080,705	-34.521%
2025-02-14	3.7200	3.780000	3.6950	3.7000	+0.543%	210,792	-35.405%

.dark-mode .ZH0S9z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZH0S9z{ 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