Organogenesis Holdings Inc (ORGO) Historical Stock Data
4.92 ↓0.07 (-1.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORGO is down -0.49% a day on average. There have been 10 days where Organogenesis Holdings Inc closed green and 20 days where ORGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4.97 | 4.92 | ↓$0.05 (-1.01%) | 4.87 | 4.99 | 3.25M |
| 2025-12-03 | 5.04 | 4.99 | ↓$0.05 (-0.99%) | 4.98 | 5.10 | 866.86K |
| 2025-12-02 | 5.11 | 5.02 | ↓$0.09 (-1.76%) | 4.92 | 5.19 | 1.32M |
| 2025-12-01 | 5.18 | 5.08 | ↓$0.10 (-1.93%) | 5.04 | 5.21 | 1.34M |
| 2025-11-28 | 5.34 | 5.18 | ↓$0.16 (-3.00%) | 5.11 | 5.43 | 434.55K |
| 2025-11-26 | 5.28 | 5.42 | ↑$0.14 (2.65%) | 5.15 | 5.44 | 1.03M |
| 2025-11-25 | 5.48 | 5.28 | ↓$0.20 (-3.65%) | 5.19 | 5.57 | 0.91M |
| 2025-11-24 | 5.54 | 5.39 | ↓$0.15 (-2.71%) | 5.24 | 5.65 | 2M |
| 2025-11-21 | 5.14 | 5.59 | ↑$0.45 (8.75%) | 5.13 | 5.69 | 2.63M |
| 2025-11-20 | 5.53 | 5.12 | ↓$0.41 (-7.41%) | 5.12 | 5.83 | 1.69M |
| 2025-11-19 | 5.52 | 5.13 | ↓$0.39 (-7.07%) | 5.09 | 5.56 | 1.59M |
| 2025-11-18 | 5.95 | 5.52 | ↓$0.43 (-7.23%) | 5.40 | 5.99 | 1.72M |
| 2025-11-17 | 6.09 | 5.99 | ↓$0.10 (-1.64%) | 5.92 | 6.20 | 1.57M |
| 2025-11-14 | 6.12 | 6.10 | ↓$0.02 (-0.33%) | 5.91 | 6.32 | 1.16M |
| 2025-11-13 | 6.50 | 6.21 | ↓$0.29 (-4.46%) | 6.06 | 6.53 | 1.08M |
| 2025-11-12 | 6.50 | 6.48 | ↓$0.02 (-0.31%) | 6.17 | 6.56 | 1.41M |
| 2025-11-11 | 6.47 | 6.50 | ↑$0.03 (0.46%) | 6.28 | 7.08 | 2.25M |
| 2025-11-10 | 5.78 | 6.54 | ↑$0.76 (13.15%) | 5.71 | 6.60 | 4.33M |
| 2025-11-07 | 5.11 | 5.63 | ↑$0.52 (10.18%) | 4.99 | 6.20 | 33.01M |
| 2025-11-06 | 3.95 | 3.89 | ↓$0.06 (-1.52%) | 3.84 | 4.04 | 602.19K |
| 2025-11-05 | 3.88 | 3.97 | ↑$0.09 (2.32%) | 3.86 | 4.08 | 1.99M |
| 2025-11-04 | 3.99 | 3.88 | ↓$0.11 (-2.76%) | 3.84 | 4.07 | 367.58K |
| 2025-11-03 | 4.26 | 4.00 | ↓$0.26 (-6.10%) | 3.94 | 4.30 | 1.65M |
| 2025-10-31 | 4.23 | 4.25 | ↑$0.02 (0.47%) | 4.15 | 4.28 | 312.03K |
| 2025-10-30 | 4.18 | 4.23 | ↑$0.05 (1.20%) | 4.15 | 4.30 | 1.43M |
| 2025-10-29 | 4.19 | 4.17 | ↓$0.02 (-0.48%) | 4.13 | 4.39 | 599.03K |
| 2025-10-28 | 4.27 | 4.19 | ↓$0.08 (-1.87%) | 4.19 | 4.37 | 843.80K |
| 2025-10-27 | 4.29 | 4.28 | ↓$0.01 (-0.23%) | 4.23 | 4.35 | 1.94M |
| 2025-10-24 | 4.18 | 4.26 | ↑$0.08 (1.91%) | 4.13 | 4.39 | 446.26K |
| 2025-10-23 | 4.08 | 4.11 | ↑$0.03 (0.74%) | 4.08 | 4.24 | 518.99K |
Create an account or log in to view more rows.
$ORGO we back
$ORGO now is the time to slap that ask!!!
$ORGO I warned everyone this company sucks
$ORGO Burn burn burn
$ORGO run it!
$ORGO LETS GOOOOOOOO!!!!!!!
$ORGO The best investment you can make is an investment in yourself or another person
$ORGO bag holders for life club
$ORGO why not Monday yet
$ORGO low volume
expect flat or negative close