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 $95.92 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $84.71, while $1000 invested 1 year ago would be worth $143.88. This corresponds to total returns of -90.41%, -91.53%, -85.61%, respectively, with annualized returns of -21.17%, -38.95%, -85.61%.

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
November 10, 2026	0.9	0.96	0.96	0.96	0.88	2M
November 09, 2026	0.84	0.91	0.91	0.92	0.8	827,773
November 06, 2026	0.78	0.81	0.81	0.9	0.75	907,109
November 05, 2026	0.89	0.84	0.84	0.89	0.8	708,088
November 04, 2026	0.86	0.87	0.87	0.91	0.83	736,299
November 03, 2026	0.77	0.84	0.84	0.86	0.76	2.19M
November 02, 2026	0.78	0.76	0.76	0.8	0.73	2.28M
October 30, 2026	0.8	0.77	0.77	0.82	0.76	760,306
October 29, 2026	0.82	0.82	0.82	0.86	0.81	1.01M
October 28, 2026	0.89	0.82	0.82	0.92	0.81	1.8M
October 27, 2026	0.94	0.9	0.9	0.95	0.89	876,980
October 26, 2026	0.99	0.94	0.94	1.01	0.93	698,264
October 23, 2026	1.02	0.99	0.99	1.03	0.93	1.34M
October 22, 2026	0.99	1.03	1.03	1.05	0.98	722,745
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