Organogenesis Holdings Inc. (ORGO) NASDAQ

2.24

-0.12(-5.08%)

Updated at June 02 04:00PM

Currency In USD

ORGO Historical Return

If you invested $1000 in Organogenesis Holdings Inc. (ORGO) since IPO date, it would be worth $229.74 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $136.67, while $1000 invested 1 year ago would be worth $797.15. This corresponds to total returns of -77.03%, -86.33%, -20.28%, respectively, with annualized returns of -14.46%, -32.82%, -20.28%.

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
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
May 26, 2026	2.68	2.66	2.66	2.69	2.55	569,116
May 22, 2026	2.65	2.66	2.66	2.69	2.61	487,721
May 21, 2026	2.5	2.66	2.66	2.67	2.49	807,120
May 20, 2026	2.44	2.55	2.55	2.57	2.44	908,731
May 19, 2026	2.48	2.43	2.43	2.53	2.42	1.23M
May 18, 2026	2.38	2.48	2.48	2.5	2.38	1.08M
May 15, 2026	2.55	2.41	2.41	2.65	2.39	1.95M
May 14, 2026	2.72	2.59	2.59	2.79	2.55	2.35M
May 13, 2026	2.37	2.7	2.7	2.71	2.37	1.96M
May 12, 2026	2.3	2.41	2.41	2.45	2.29	1.19M
May 11, 2026	2.37	2.33	2.33	2.38	2.25	1.28M
May 08, 2026	2.04	2.37	2.37	2.46	2.04	2.96M
May 07, 2026	2.6	2.53	2.53	2.67	2.49	1.68M
May 06, 2026	2.61	2.56	2.56	2.64	2.52	836,453
May 05, 2026	2.56	2.59	2.59	2.65	2.54	1.34M
May 04, 2026	2.56	2.56	2.56	2.73	2.49	2.1M
May 01, 2026	2.35	2.57	2.57	2.67	2.33	2.72M
April 30, 2026	2.3	2.35	2.35	2.37	2.29	979,615
April 29, 2026	2.39	2.3	2.3	2.41	2.28	1.17M
April 28, 2026	2.38	2.4	2.4	2.44	2.36	990,783
April 27, 2026	2.36	2.39	2.39	2.46	2.35	1.11M
April 24, 2026	2.33	2.35	2.35	2.4	2.3	947,509
April 23, 2026	2.41	2.33	2.33	2.41	2.32	1.15M
April 22, 2026	2.43	2.41	2.41	2.51	2.39	1.1M
April 21, 2026	2.52	2.41	2.41	2.57	2.41	829,917
April 20, 2026	2.49	2.52	2.52	2.55	2.45	766,359
April 17, 2026	2.59	2.5	2.5	2.6	2.49	1.45M
April 16, 2026	2.61	2.55	2.55	2.66	2.46	1.8M
April 15, 2026	2.5	2.6	2.6	2.63	2.49	963,324
April 14, 2026	2.38	2.51	2.51	2.51	2.35	1.22M
April 13, 2026	2.36	2.38	2.38	2.42	2.31	1.67M
April 10, 2026	2.29	2.38	2.38	2.44	2.27	2.54M
April 09, 2026	2.4	2.29	2.29	2.42	2.23	1.87M
April 08, 2026	2.37	2.39	2.39	2.56	2.3	4.72M
April 07, 2026	2.49	2.26	2.26	2.63	2.23	18.5M
April 06, 2026	2.27	2.24	2.24	2.37	2.23	1.22M
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