loading

Organogenesis Holdings Inc Stock (ORGO) Price History

The historical daily chart and data for Organogenesis Holdings Inc stock (ORGO), show that the latest closing stock price as of August 22, 2025, is $4.89.
  • Organogenesis Holdings Inc all-time high stock price is $310.90, occurred on January 09, 2019.
  • The lowest Organogenesis Holdings Inc stock price recorded was $1.795 on April 26, 2023. Since then, Organogenesis Holdings Inc's stock price has risen over 172.42% to $4.89 now.
  • The 52-week high stock price for ORGO is $6.71, representing a 37.22% increase from the current share price, occurred on March 03, 2025.
  • The 52-week low stock price for ORGO is $2.455, indicating a -49.80% decrease from the current share price, occurred on September 06, 2024.
  • The closing price of Organogenesis Holdings Inc (ORGO) stock in the beginning of 2024 was $9.55. The stock closed the year at $2.69, a loss of over -71.83% for the year.
The table below shows more information about ORGO historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $4.95 $4.51 $0.435 1,261,622.0 +9.40%
Aug 21, 2025 $4.58 $4.44 $0.1355 384,617.0 -2.40%
Aug 20, 2025 $4.62 $4.41 $0.205 331,273.0 +2.23%
Aug 19, 2025 $4.75 $4.46 $0.29 473,529.0 -2.18%
Aug 18, 2025 $4.75 $4.55 $0.1987 306,227.0 -3.17%
Aug 15, 2025 $4.89 $4.69 $0.205 520,503.0 +0.64%
Aug 14, 2025 $4.86 $4.65 $0.21 472,845.0 -4.28%
Aug 13, 2025 $5.00 $4.82 $0.175 592,498.0 +0.41%
Aug 12, 2025 $4.94 $4.46 $0.48 874,888.0 +5.96%
Aug 11, 2025 $4.82 $4.51 $0.3004 746,490.0 +1.32%
Aug 08, 2025 $4.67 $3.58 $1.08 1,386,399.0 +0.77%
Aug 07, 2025 $4.71 $4.46 $0.255 796,515.0 +0.44%
Aug 06, 2025 $4.58 $4.47 $0.115 832,000.0 -0.66%
Aug 05, 2025 $4.67 $4.50 $0.175 461,655.0 -1.52%
Aug 04, 2025 $4.69 $4.48 $0.21 739,553.0 +2.00%
Aug 01, 2025 $4.61 $4.36 $0.25 1,549,123.0 -2.38%
Jul 31, 2025 $4.72 $4.58 $0.145 439,258.0 -0.86%
Jul 30, 2025 $4.82 $4.59 $0.23 486,450.0 -2.31%
Jul 29, 2025 $5.08 $4.76 $0.3159 321,484.0 -4.98%
Jul 28, 2025 $5.15 $4.92 $0.228 610,224.0 -0.20%
Jul 25, 2025 $5.04 $4.67 $0.3642 1,350,668.0 +5.89%
Jul 24, 2025 $4.96 $4.74 $0.225 506,094.0 -4.62%

Organogenesis Holdings Inc Stock (ORGO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Organogenesis Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ORGO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Organogenesis Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Organogenesis Holdings Inc Stock (ORGO) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.00 $3.58 $1.42 12,991,359.0 +5.84%
Jul, 2025 $5.15 $3.59 $1.56 17,925,734.0 +26.23%
Jun, 2025 $3.77 $2.61 $1.16 20,767,449.0 +33.58%
May, 2025 $5.55 $2.73 $2.82 35,038,257.0 -44.20%
Apr, 2025 $4.92 $3.52 $1.40 30,704,310.0 +13.66%
Mar, 2025 $6.71 $4.24 $2.47 31,107,195.0 -30.43%
Feb, 2025 $6.40 $3.07 $3.33 65,506,445.0 +68.75%
Jan, 2025 $3.85 $2.88 $0.975 10,558,931.0 +15.00%

Organogenesis Holdings Inc Stock (ORGO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.01 $3.02 $0.995 17,581,326.0 -18.35%
Nov, 2024 $4.57 $2.75 $1.82 15,663,371.0 +39.71%
Oct, 2024 $3.26 $2.75 $0.505 9,387,300.0 -3.15%
Sep, 2024 $3.00 $2.46 $0.55 9,050,597.0 -0.69%
Aug, 2024 $3.12 $2.28 $0.84 15,696,556.0 -4.64%
Jul, 2024 $3.27 $2.64 $0.635 17,636,656.0 +7.86%
Jun, 2024 $2.84 $2.36 $0.48 23,509,143.0 +1.82%
May, 2024 $3.14 $2.21 $0.93 27,885,138.0 +17.02%
Apr, 2024 $3.06 $2.17 $0.90 24,676,127.0 -17.25%
Mar, 2024 $3.39 $2.52 $0.87 15,987,922.0 -20.45%
Feb, 2024 $3.86 $3.18 $0.68 9,889,760.0 +8.18%
Jan, 2024 $4.71 $3.29 $1.42 14,550,803.0 -19.32%

Organogenesis Holdings Inc Stock (ORGO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.49 $2.51 $1.98 18,349,191.0 +60.39%
Nov, 2023 $2.72 $1.96 $0.76 27,554,554.0 +13.84%
Oct, 2023 $3.19 $2.08 $1.11 11,332,977.0 -29.56%
Sep, 2023 $3.48 $2.29 $1.19 15,376,502.0 +13.57%
Aug, 2023 $4.42 $2.30 $2.12 26,642,417.0 -34.43%
Jul, 2023 $4.50 $3.02 $1.48 14,243,340.0 +28.61%
Jun, 2023 $4.35 $3.27 $1.08 17,973,203.0 -8.54%
May, 2023 $4.17 $1.88 $2.29 33,496,845.0 +77.07%
Apr, 2023 $2.24 $1.79 $0.445 9,988,255.0 -3.76%
Mar, 2023 $2.93 $1.85 $1.08 54,668,448.0 -13.06%
Feb, 2023 $3.00 $2.28 $0.72 13,602,599.0 -4.30%
Jan, 2023 $2.90 $2.41 $0.495 13,217,126.0 -4.83%
$29.75
price up icon 2.37%
$17.91
price up icon 2.40%
drug_manufacturers_specialty_generic RDY
$14.51
price up icon 0.62%
$10.65
price down icon 0.37%
$135.43
price up icon 0.11%
$312.23
price up icon 0.51%
Cap:     |  Volume (24h):