Organogenesis Inc. (ORGO)
NASDAQ: ORGO
· Real-Time Price · USD
4.76
0.06 (1.28%)
At close: Aug 15, 2025, 12:27 PM
ORGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.84 | 4.86 | 4.65 | 4.70 | 4.70 | -4.28% | 472,992 |
| Aug 13, 2025 | 4.99 | 5.00 | 4.82 | 4.91 | 4.91 | 0.41% | 592,500 |
| Aug 12, 2025 | 4.62 | 4.94 | 4.46 | 4.89 | 4.89 | 5.84% | 875,598 |
| Aug 11, 2025 | 4.59 | 4.82 | 4.51 | 4.62 | 4.62 | 1.32% | 756,800 |
| Aug 8, 2025 | 4.06 | 4.67 | 3.58 | 4.56 | 4.56 | 0.88% | 1,398,400 |
| Aug 7, 2025 | 4.52 | 4.72 | 4.46 | 4.52 | 4.52 | 0.44% | 835,300 |
| Aug 6, 2025 | 4.56 | 4.59 | 4.47 | 4.50 | 4.50 | -0.66% | 832,000 |
| Aug 5, 2025 | 4.64 | 4.67 | 4.50 | 4.53 | 4.53 | -1.52% | 462,405 |
| Aug 4, 2025 | 4.56 | 4.69 | 4.48 | 4.60 | 4.60 | 2.00% | 742,336 |
| Aug 1, 2025 | 4.55 | 4.61 | 4.36 | 4.51 | 4.51 | -2.38% | 1,549,227 |
| Jul 31, 2025 | 4.62 | 4.72 | 4.58 | 4.62 | 4.62 | -0.86% | 459,043 |
| Jul 30, 2025 | 4.78 | 4.82 | 4.59 | 4.66 | 4.66 | -2.31% | 486,528 |
| Jul 29, 2025 | 5.05 | 5.08 | 4.76 | 4.77 | 4.77 | -4.98% | 321,675 |
| Jul 28, 2025 | 5.05 | 5.15 | 4.92 | 5.02 | 5.02 | -0.20% | 610,435 |
| Jul 25, 2025 | 4.79 | 5.04 | 4.67 | 5.03 | 5.03 | 5.89% | 1,350,821 |
| Jul 24, 2025 | 4.96 | 4.96 | 4.74 | 4.75 | 4.75 | -4.62% | 506,701 |
| Jul 23, 2025 | 4.91 | 5.01 | 4.82 | 4.98 | 4.98 | 3.32% | 646,411 |
| Jul 22, 2025 | 4.56 | 4.91 | 4.56 | 4.82 | 4.82 | 5.70% | 774,827 |
| Jul 21, 2025 | 4.41 | 4.59 | 4.30 | 4.56 | 4.56 | 4.35% | 957,600 |
| Jul 18, 2025 | 4.45 | 4.48 | 4.32 | 4.37 | 4.37 | 0.23% | 347,413 |