Organogenesis Holdings Inc. (ORGO) NASDAQ
2.24
-0.07(-3.03%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.24
-0.07(-3.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.27 | 2.24 | 2.24 | 2.29 | 2.21 | 503,606 |
| April 01, 2026 | 2.41 | 2.31 | 2.31 | 2.48 | 2.3 | 1.03M |
| March 31, 2026 | 2.32 | 2.37 | 2.37 | 2.39 | 2.29 | 402,486 |
| March 30, 2026 | 2.3 | 2.29 | 2.29 | 2.32 | 2.26 | 411,479 |
| March 27, 2026 | 2.4 | 2.29 | 2.29 | 2.42 | 2.28 | 496,757 |
| March 26, 2026 | 2.45 | 2.42 | 2.42 | 2.51 | 2.4 | 493,464 |
| March 25, 2026 | 2.46 | 2.44 | 2.44 | 2.5 | 2.4 | 338,235 |
| March 24, 2026 | 2.44 | 2.41 | 2.41 | 2.44 | 2.38 | 451,220 |
| March 23, 2026 | 2.46 | 2.47 | 2.47 | 2.5 | 2.44 | 348,943 |
| March 20, 2026 | 2.4 | 2.39 | 2.39 | 2.46 | 2.34 | 748,717 |
| March 19, 2026 | 2.37 | 2.4 | 2.4 | 2.44 | 2.31 | 792,794 |
| March 18, 2026 | 2.51 | 2.4 | 2.4 | 2.51 | 2.39 | 680,153 |
| March 17, 2026 | 2.63 | 2.53 | 2.53 | 2.69 | 2.53 | 695,273 |
| March 16, 2026 | 2.64 | 2.58 | 2.58 | 2.71 | 2.57 | 606,531 |
| March 13, 2026 | 2.62 | 2.64 | 2.64 | 2.71 | 2.61 | 502,343 |
| March 12, 2026 | 2.75 | 2.65 | 2.65 | 2.82 | 2.64 | 698,281 |
| March 11, 2026 | 2.71 | 2.67 | 2.67 | 2.77 | 2.62 | 657,361 |
| March 10, 2026 | 2.8 | 2.71 | 2.71 | 2.8 | 2.65 | 582,289 |
| March 09, 2026 | 2.79 | 2.76 | 2.76 | 2.79 | 2.61 | 724,398 |
| March 06, 2026 | 2.86 | 2.79 | 2.79 | 2.88 | 2.74 | 687,600 |
| March 05, 2026 | 2.89 | 2.9 | 2.9 | 3.02 | 2.85 | 792,878 |
| March 04, 2026 | 2.89 | 2.87 | 2.87 | 3 | 2.85 | 743,790 |
| March 03, 2026 | 2.96 | 2.87 | 2.87 | 2.97 | 2.81 | 907,342 |
| March 02, 2026 | 3.1 | 3 | 3 | 3.17 | 2.91 | 853,013 |
| February 27, 2026 | 3.73 | 3.21 | 3.21 | 3.94 | 3.18 | 1.69M |
| February 26, 2026 | 4.1 | 3.7 | 3.7 | 4.13 | 3.69 | 886,830 |
| February 25, 2026 | 4.05 | 4.11 | 4.11 | 4.14 | 4.03 | 588,169 |
| February 24, 2026 | 3.92 | 4.03 | 4.03 | 4.1 | 3.91 | 341,400 |
| February 23, 2026 | 3.99 | 3.92 | 3.92 | 4.02 | 3.88 | 502,717 |
| February 20, 2026 | 3.96 | 3.99 | 0 | 4.11 | 3.94 | 355,030 |
| February 19, 2026 | 3.81 | 3.98 | 0 | 3.99 | 3.75 | 340,900 |
| February 18, 2026 | 3.75 | 3.84 | 0 | 3.93 | 3.72 | 1.03M |
| February 17, 2026 | 3.71 | 3.74 | 0 | 3.81 | 3.71 | 237,806 |
| February 13, 2026 | 3.75 | 3.73 | 0 | 3.88 | 3.72 | 586,039 |
| February 12, 2026 | 3.79 | 3.74 | 0 | 3.8 | 3.68 | 338,600 |
| February 11, 2026 | 3.82 | 3.76 | 0 | 3.86 | 3.66 | 328,535 |
| February 10, 2026 | 3.83 | 3.84 | 0 | 3.98 | 3.82 | 383,303 |
| February 09, 2026 | 3.74 | 3.83 | 0 | 3.88 | 3.68 | 677,132 |
| February 06, 2026 | 3.8 | 3.77 | 0 | 3.86 | 3.73 | 351,000 |
| February 05, 2026 | 3.85 | 3.71 | 0 | 3.91 | 3.7 | 818,722 |
| February 04, 2026 | 4.09 | 3.9 | 0 | 4.1 | 3.83 | 479,055 |
| February 03, 2026 | 4.17 | 4.05 | 0 | 4.34 | 4.03 | 582,024 |
| February 02, 2026 | 4 | 4.23 | 0 | 4.38 | 4 | 905,235 |
| January 30, 2026 | 3.96 | 4 | 0 | 4.04 | 3.92 | 666,802 |
| January 29, 2026 | 3.91 | 4.01 | 0 | 4.01 | 3.84 | 523,900 |
| January 28, 2026 | 3.96 | 3.89 | 0 | 4.02 | 3.87 | 444,958 |
| January 27, 2026 | 3.92 | 3.99 | 0 | 4.04 | 3.89 | 503,000 |
| January 26, 2026 | 3.91 | 3.95 | 0 | 4.01 | 3.86 | 447,926 |
| January 23, 2026 | 3.97 | 3.92 | 0 | 4.03 | 3.89 | 597,015 |
| January 22, 2026 | 3.86 | 4 | 0 | 4.1 | 3.84 | 915,388 |
| January 21, 2026 | 3.72 | 3.84 | 0 | 3.87 | 3.69 | 966,048 |
| January 20, 2026 | 3.66 | 3.71 | 0 | 3.74 | 3.6 | 521,900 |
| January 16, 2026 | 3.97 | 3.79 | 0 | 3.98 | 3.78 | 764,285 |
| January 15, 2026 | 3.9 | 3.97 | 0 | 4 | 3.84 | 764,200 |
| January 14, 2026 | 4.03 | 3.87 | 0 | 4.04 | 3.85 | 850,700 |
| January 13, 2026 | 4.21 | 4.08 | 0 | 4.21 | 4.01 | 625,300 |
| January 12, 2026 | 4.12 | 4.23 | 0 | 4.28 | 4.1 | 627,583 |
| January 09, 2026 | 4.18 | 4.21 | 0 | 4.23 | 4.1 | 751,000 |
| January 08, 2026 | 4.25 | 4.21 | 0 | 4.36 | 4.17 | 648,042 |
| January 07, 2026 | 4.36 | 4.3 | 0 | 4.4 | 4.25 | 796,784 |