Organogenesis Inc. (ORGO)
2.89
-0.11 (-3.67%)
At close: Jan 14, 2025, 3:59 PM
2.89
0.00%
After-hours Jan 14, 2025, 04:00 PM EST
ORGO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.04 | 3.08 | 2.88 | 2.89 | -0.11 | -3.67% | 236,783 |
| Jan 13, 2025 | 2.98 | 3.05 | 2.92 | 3.00 | -0.01 | -0.33% | 441,300 |
| Jan 10, 2025 | 3.02 | 3.07 | 2.95 | 3.01 | -0.12 | -3.83% | 765,000 |
| Jan 8, 2025 | 3.13 | 3.15 | 3.03 | 3.13 | -0.04 | -1.26% | 1,031,342 |
| Jan 7, 2025 | 3.15 | 3.24 | 3.09 | 3.17 | 0.05 | 1.60% | 395,417 |
| Jan 6, 2025 | 3.11 | 3.18 | 3.09 | 3.12 | 0.02 | 0.65% | 624,900 |
| Jan 3, 2025 | 3.03 | 3.13 | 2.97 | 3.10 | 0.07 | 2.31% | 309,522 |
| Jan 2, 2025 | 3.20 | 3.28 | 3.02 | 3.03 | -0.17 | -5.31% | 582,697 |
| Dec 31, 2024 | 3.18 | 3.27 | 3.12 | 3.20 | 0.04 | 1.27% | 522,442 |
| Dec 30, 2024 | 3.15 | 3.20 | 3.13 | 3.16 | -0.03 | -0.94% | 387,345 |
| Dec 27, 2024 | 3.39 | 3.39 | 3.10 | 3.19 | -0.09 | -2.74% | 350,688 |
| Dec 26, 2024 | 3.19 | 3.31 | 3.12 | 3.28 | 0.10 | 3.14% | 349,036 |
| Dec 24, 2024 | 3.26 | 3.30 | 3.17 | 3.18 | 0.00 | 0.00% | 237,934 |
| Dec 23, 2024 | 3.10 | 3.23 | 3.02 | 3.18 | 0.13 | 4.26% | 375,100 |
| Dec 20, 2024 | 3.06 | 3.25 | 3.05 | 3.05 | -0.06 | -1.93% | 1,834,600 |
| Dec 19, 2024 | 3.35 | 3.35 | 3.11 | 3.11 | -0.13 | -4.01% | 639,703 |
| Dec 18, 2024 | 3.59 | 3.61 | 3.22 | 3.24 | -0.33 | -9.24% | 1,355,000 |
| Dec 17, 2024 | 3.56 | 3.68 | 3.51 | 3.57 | 0.02 | 0.56% | 410,800 |
| Dec 16, 2024 | 3.45 | 3.56 | 3.36 | 3.55 | 0.15 | 4.41% | 390,300 |
| Dec 13, 2024 | 3.50 | 3.50 | 3.28 | 3.40 | -0.13 | -3.68% | 533,200 |
| Dec 12, 2024 | 3.65 | 3.65 | 3.49 | 3.53 | -0.13 | -3.55% | 500,520 |
| Dec 11, 2024 | 3.66 | 3.72 | 3.51 | 3.66 | -0.02 | -0.54% | 584,926 |
| Dec 10, 2024 | 3.50 | 3.75 | 3.45 | 3.68 | 0.18 | 5.14% | 593,200 |
| Dec 9, 2024 | 3.69 | 3.69 | 3.48 | 3.50 | -0.18 | -4.89% | 448,100 |
| Dec 6, 2024 | 3.62 | 3.70 | 3.61 | 3.68 | 0.09 | 2.51% | 676,900 |
| Dec 5, 2024 | 3.82 | 3.94 | 3.58 | 3.59 | -0.22 | -5.77% | 963,694 |
| Dec 4, 2024 | 3.97 | 3.97 | 3.73 | 3.81 | -0.16 | -4.03% | 2,343,400 |
| Dec 3, 2024 | 3.91 | 4.01 | 3.82 | 3.97 | 0.11 | 2.85% | 2,896,570 |
| Dec 2, 2024 | 3.93 | 3.93 | 3.69 | 3.86 | -0.01 | -0.26% | 2,805,300 |
| Nov 29, 2024 | 3.92 | 3.94 | 3.83 | 3.87 | -0.03 | -0.77% | 629,724 |
| Nov 27, 2024 | 3.99 | 4.04 | 3.89 | 3.90 | -0.06 | -1.52% | 781,469 |
| Nov 26, 2024 | 4.00 | 4.01 | 3.87 | 3.96 | -0.08 | -1.98% | 846,443 |
| Nov 25, 2024 | 4.09 | 4.14 | 3.93 | 4.04 | -0.01 | -0.25% | 880,149 |
| Nov 22, 2024 | 4.08 | 4.21 | 4.01 | 4.05 | 0.03 | 0.75% | 1,173,806 |
| Nov 21, 2024 | 4.00 | 4.09 | 3.95 | 4.02 | 0.05 | 1.26% | 755,500 |
| Nov 20, 2024 | 4.07 | 4.16 | 3.90 | 3.97 | -0.11 | -2.70% | 763,616 |
| Nov 19, 2024 | 3.95 | 4.11 | 3.88 | 4.08 | 0.14 | 3.55% | 702,531 |
| Nov 18, 2024 | 3.90 | 4.08 | 3.76 | 3.94 | 0.08 | 2.07% | 1,114,049 |
| Nov 15, 2024 | 4.11 | 4.12 | 3.77 | 3.86 | -0.15 | -3.74% | 687,109 |
| Nov 14, 2024 | 4.29 | 4.35 | 3.63 | 4.01 | -0.42 | -9.48% | 1,785,437 |
| Nov 13, 2024 | 3.85 | 4.57 | 3.73 | 4.43 | 0.98 | 28.41% | 2,498,191 |
| Nov 12, 2024 | 3.55 | 3.62 | 3.39 | 3.45 | -0.05 | -1.43% | 552,549 |
| Nov 11, 2024 | 3.34 | 3.55 | 3.33 | 3.50 | 0.22 | 6.71% | 621,349 |
| Nov 8, 2024 | 3.29 | 3.34 | 3.20 | 3.28 | 0.02 | 0.61% | 284,300 |
| Nov 7, 2024 | 3.21 | 3.35 | 3.16 | 3.26 | 0.05 | 1.56% | 464,300 |
| Nov 6, 2024 | 3.19 | 3.25 | 3.07 | 3.21 | 0.17 | 5.59% | 560,600 |
| Nov 5, 2024 | 2.97 | 3.09 | 2.96 | 3.04 | 0.05 | 1.67% | 224,400 |
| Nov 4, 2024 | 2.78 | 3.01 | 2.75 | 2.99 | 0.21 | 7.55% | 371,800 |
| Nov 1, 2024 | 2.81 | 2.84 | 2.77 | 2.78 | 0.01 | 0.36% | 144,500 |
| Oct 31, 2024 | 2.89 | 2.91 | 2.76 | 2.77 | -0.12 | -4.15% | 209,947 |