Organogenesis Inc. (ORGO)
NASDAQ: ORGO
· Real-Time Price · USD
4.10
-0.58 (-12.39%)
At close: Sep 26, 2025, 3:59 PM
4.15
1.22%
After-hours: Sep 26, 2025, 07:55 PM EDT
ORGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.68 | 4.68 | 3.95 | 4.10 | 4.10 | -12.39% | 2,456,883 |
| Sep 25, 2025 | 4.81 | 4.84 | 4.64 | 4.68 | 4.68 | -4.49% | 460,207 |
| Sep 24, 2025 | 4.75 | 4.99 | 4.72 | 4.90 | 4.90 | 2.94% | 1,177,613 |
| Sep 23, 2025 | 4.77 | 4.89 | 4.74 | 4.76 | 4.76 | 0.85% | 328,206 |
| Sep 22, 2025 | 4.60 | 4.72 | 4.51 | 4.72 | 4.72 | 3.06% | 1,711,132 |
| Sep 19, 2025 | 4.77 | 4.77 | 4.56 | 4.58 | 4.58 | -3.58% | 629,927 |
| Sep 18, 2025 | 4.68 | 4.76 | 4.60 | 4.75 | 4.75 | 2.81% | 420,521 |
| Sep 17, 2025 | 4.90 | 4.93 | 4.59 | 4.62 | 4.62 | -4.94% | 509,400 |
| Sep 16, 2025 | 4.97 | 4.97 | 4.84 | 4.86 | 4.86 | -2.02% | 477,588 |
| Sep 15, 2025 | 4.93 | 4.97 | 4.85 | 4.96 | 4.96 | 0.61% | 645,811 |
| Sep 12, 2025 | 5.04 | 5.09 | 4.89 | 4.93 | 4.93 | -2.18% | 731,700 |
| Sep 11, 2025 | 4.91 | 5.10 | 4.91 | 5.04 | 5.04 | 3.70% | 693,045 |
| Sep 10, 2025 | 4.90 | 4.93 | 4.75 | 4.86 | 4.86 | -0.61% | 729,718 |
| Sep 9, 2025 | 4.79 | 4.93 | 4.78 | 4.89 | 4.89 | 2.52% | 408,428 |
| Sep 8, 2025 | 5.05 | 5.09 | 4.76 | 4.77 | 4.77 | -4.60% | 2,272,887 |
| Sep 5, 2025 | 5.03 | 5.11 | 4.86 | 5.00 | 5.00 | -0.60% | 402,515 |
| Sep 4, 2025 | 4.97 | 5.14 | 4.93 | 5.03 | 5.03 | 1.41% | 1,266,800 |
| Sep 3, 2025 | 4.94 | 5.06 | 4.91 | 4.96 | 4.96 | 1.22% | 1,914,200 |
| Sep 2, 2025 | 5.03 | 5.20 | 4.89 | 4.90 | 4.90 | -4.85% | 1,122,486 |
| Aug 29, 2025 | 5.10 | 5.17 | 5.06 | 5.15 | 5.15 | 0.59% | 314,498 |