Organogenesis Holdings Inc. (ORGO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ORGO Historical Return
If you invested $1000 in Organogenesis Holdings Inc. (ORGO) since IPO date, it would be worth $101.67 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $93.52, while $1000 invested 1 year ago would be worth $242.97. This corresponds to total returns of -89.83%, -90.65%, -75.7%, respectively, with annualized returns of -20.81%, -37.73%, -75.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ORGO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1.04 | 0.99 | 0.99 | 1.06 | 0.96 | 1.15M |
| October 20, 2026 | 1.03 | 1.02 | 1.02 | 1.1 | 1 | 1.87M |
| October 19, 2026 | 1.01 | 1.02 | 1.02 | 1.05 | 0.93 | 996,942 |
| October 16, 2026 | 1.12 | 1 | 1 | 1.13 | 0.99 | 1.27M |
| October 15, 2026 | 1.14 | 1.11 | 1.11 | 1.15 | 1.1 | 782,573 |
| October 14, 2026 | 1.19 | 1.14 | 1.14 | 1.2 | 1.13 | 652,852 |
| October 13, 2026 | 1.24 | 1.21 | 1.21 | 1.24 | 1.2 | 706,925 |
| October 12, 2026 | 1.28 | 1.23 | 1.23 | 1.28 | 1.22 | 506,672 |
| October 09, 2026 | 1.27 | 1.29 | 1.29 | 1.31 | 1.27 | 402,066 |
| October 08, 2026 | 1.29 | 1.28 | 1.28 | 1.31 | 1.25 | 750,030 |
| October 07, 2026 | 1.34 | 1.32 | 1.32 | 1.39 | 1.3 | 772,020 |
| October 06, 2026 | 1.3 | 1.34 | 1.34 | 1.35 | 1.29 | 608,727 |
| October 05, 2026 | 1.32 | 1.29 | 1.29 | 1.34 | 1.27 | 1.83M |
| October 02, 2026 | 1.4 | 1.33 | 1.33 | 1.4 | 1.32 | 536,586 |
| October 01, 2026 | 1.38 | 1.4 | 1.4 | 1.43 | 1.37 | 684,498 |
| September 30, 2026 | 1.38 | 1.37 | 1.37 | 1.41 | 1.35 | 543,871 |
| September 29, 2026 | 1.36 | 1.39 | 1.39 | 1.4 | 1.36 | 469,643 |
| September 28, 2026 | 1.38 | 1.38 | 1.38 | 1.39 | 1.35 | 445,596 |
| September 25, 2026 | 1.43 | 1.41 | 1.41 | 1.44 | 1.36 | 603,498 |
| September 24, 2026 | 1.45 | 1.42 | 1.42 | 1.46 | 1.39 | 532,660 |
| September 23, 2026 | 1.46 | 1.45 | 1.45 | 1.47 | 1.42 | 415,604 |
| September 22, 2026 | 1.4 | 1.48 | 1.48 | 1.5 | 1.4 | 411,152 |
| September 21, 2026 | 1.38 | 1.4 | 1.4 | 1.41 | 1.38 | 355,820 |
| September 18, 2026 | 1.36 | 1.42 | 1.42 | 1.42 | 1.34 | 1M |
| September 17, 2026 | 1.42 | 1.36 | 1.36 | 1.42 | 1.36 | 506,846 |
| September 16, 2026 | 1.45 | 1.39 | 1.39 | 1.47 | 1.38 | 943,328 |
| September 15, 2026 | 1.49 | 1.46 | 1.46 | 1.5 | 1.45 | 445,070 |
| September 11, 2026 | 1.56 | 1.49 | 1.49 | 1.56 | 1.48 | 844,141 |
| September 10, 2026 | 1.57 | 1.53 | 1.53 | 1.57 | 1.49 | 912,468 |
| September 09, 2026 | 1.58 | 1.57 | 1.57 | 1.59 | 1.55 | 465,736 |
| September 08, 2026 | 1.68 | 1.6 | 1.6 | 1.68 | 1.57 | 979,083 |
| September 04, 2026 | 1.65 | 1.71 | 1.71 | 1.73 | 1.63 | 665,507 |
| September 03, 2026 | 1.69 | 1.64 | 1.64 | 1.7 | 1.59 | 0 |
| September 02, 2026 | 1.63 | 1.67 | 1.67 | 1.72 | 1.63 | 991,050 |
| September 01, 2026 | 1.7 | 1.63 | 1.63 | 1.71 | 1.62 | 1.06M |
| August 31, 2026 | 1.74 | 1.72 | 1.72 | 1.75 | 1.67 | 638,390 |
| August 28, 2026 | 1.73 | 1.74 | 1.74 | 1.75 | 1.7 | 357,714 |
| August 27, 2026 | 1.76 | 1.74 | 1.74 | 1.76 | 1.7 | 526,109 |
| August 26, 2026 | 1.74 | 1.75 | 1.75 | 1.75 | 1.69 | 376,509 |
| August 25, 2026 | 1.68 | 1.74 | 1.74 | 1.76 | 1.68 | 678,196 |
| August 24, 2026 | 1.81 | 1.67 | 1.67 | 1.81 | 1.66 | 792,630 |
| 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 |
AD
