Organogenesis Holdings Inc. (ORGO) NASDAQ

Currency In USD

ORGO Historical Return

If you invested $1000 in Organogenesis Holdings Inc. (ORGO) since IPO date, it would be worth $184.62 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $117.04, while $1000 invested 1 year ago would be worth $368.1. This corresponds to total returns of -81.54%, -88.3%, -63.19%, respectively, with annualized returns of -16.09%, -34.89%, -63.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ORGO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1.84	1.8	1.8	1.87	1.78	563,080
August 20, 2026	1.88	1.84	1.84	1.92	1.83	732,813
August 19, 2026	1.91	1.91	1.91	1.95	1.8	0
August 18, 2026	1.73	1.79	1.79	1.8	1.73	642,319
August 17, 2026	1.77	1.72	1.72	1.77	1.7	655,538
August 14, 2026	1.76	1.79	1.79	1.81	1.72	547,614
August 13, 2026	1.8	1.76	1.76	1.86	1.76	0
August 12, 2026	1.89	1.81	1.81	1.93	1.81	0
August 11, 2026	1.89	1.89	1.89	1.9	1.76	0
August 10, 2026	1.87	1.86	1.86	2.01	1.85	1.17M
August 07, 2026	1.76	1.86	1.86	1.88	1.54	0
August 06, 2026	2.37	2.41	2.41	2.43	2.34	702,669
August 05, 2026	2.38	2.37	2.37	2.4	2.32	660,748
August 04, 2026	2.37	2.37	2.37	2.42	2.35	831,555
August 03, 2026	2.4	2.34	2.34	2.45	2.32	779,364
July 31, 2026	2.48	2.37	2.37	2.48	2.3	1.06M
July 30, 2026	2.51	2.45	2.45	2.52	2.39	538,714
July 29, 2026	2.54	2.52	2.52	2.58	2.47	419,837
July 28, 2026	2.57	2.53	2.53	2.61	2.53	299,966
July 27, 2026	2.41	2.55	2.55	2.6	2.41	410,968
July 23, 2026	2.45	2.43	2.43	2.48	2.35	769,071
July 22, 2026	2.67	2.47	2.47	2.68	2.41	735,911
July 21, 2026	2.61	2.68	2.68	2.69	2.61	523,779
July 20, 2026	2.62	2.63	2.63	2.65	2.55	403,366
July 17, 2026	2.61	2.62	2.62	2.69	2.58	542,801
July 16, 2026	2.49	2.67	2.67	2.68	2.49	849,740
July 15, 2026	2.35	2.49	2.49	2.55	2.33	795,951
July 14, 2026	2.27	2.34	2.34	2.35	2.24	1.2M
July 13, 2026	2.4	2.27	2.27	2.4	2.24	1.03M
July 10, 2026	2.47	2.4	2.4	2.47	2.36	1.34M
July 09, 2026	2.47	2.46	2.46	2.52	2.43	331,200
July 08, 2026	2.47	2.47	2.47	2.53	2.4	658,391
July 07, 2026	2.48	2.5	2.5	2.59	2.41	554,510
July 06, 2026	2.37	2.48	2.48	2.49	2.35	647,568
July 02, 2026	2.44	2.36	2.36	2.48	2.34	749,892
July 01, 2026	2.43	2.44	2.44	2.47	2.35	510,299
June 30, 2026	2.39	2.43	2.43	2.44	2.31	598,990
June 29, 2026	2.44	2.42	2.42	2.47	2.36	549,229
June 26, 2026	2.41	2.43	2.43	2.46	2.38	2.84M
June 25, 2026	2.43	2.43	2.43	2.52	2.41	473,418
June 24, 2026	2.43	2.44	2.44	2.55	2.43	550,646
June 23, 2026	2.42	2.43	2.43	2.45	2.32	1.01M
June 22, 2026	2.44	2.43	2.43	2.48	2.38	539,678
June 18, 2026	2.36	2.44	2.44	2.45	2.36	681,725
June 17, 2026	2.37	2.34	2.34	2.46	2.32	758,553
June 16, 2026	2.42	2.4	2.4	2.42	2.31	500,982
June 15, 2026	2.38	2.41	2.41	2.44	2.35	1.12M
June 12, 2026	2.39	2.34	2.34	2.42	2.32	760,789
June 11, 2026	2.44	2.38	2.38	2.47	2.34	833,650
June 10, 2026	2.46	2.47	2.47	2.58	2.44	503,161
June 09, 2026	2.38	2.48	2.48	2.53	2.38	519,351
June 08, 2026	2.41	2.38	2.38	2.44	2.34	438,201
June 05, 2026	2.45	2.42	2.42	2.51	2.41	0
June 04, 2026	2.34	2.48	2.48	2.49	2.33	1.19M
June 03, 2026	2.23	2.33	2.33	2.37	2.21	806,457
June 02, 2026	2.32	2.24	2.24	2.32	2.18	862,944
June 01, 2026	2.56	2.36	2.36	2.56	2.34	956,405
May 29, 2026	2.61	2.57	2.57	2.68	2.55	928,552
May 28, 2026	2.61	2.62	2.62	2.67	2.54	758,167
May 27, 2026	2.62	2.66	2.66	2.72	2.61	439,088