5 DAY PERFORMANCE
+45.10%
1 MONTH PERFORMANCE
+39.36%
3 MONTH PERFORMANCE
+23.46%
6 MONTH PERFORMANCE
+83.99%
YEAR-TO-DATE PERFORMANCE
+75.94%
1 YEAR PERFORMANCE
+71.65%
Organogenesis Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2025 | $5.11 | $5.63 (10.18%) | $6.20 | $4.99 | 33.04 M | $714.34 M |
| 11/06/2025 | $3.95 | $3.89 (-1.52%) | $4.04 | $3.84 | 613.42 K | $493.57 M |
| 11/05/2025 | $3.88 | $3.97 (2.32%) | $4.08 | $3.86 | 1.99 M | $503.72 M |
| 11/04/2025 | $3.99 | $3.88 (-2.76%) | $4.07 | $3.84 | 367.60 K | $492.30 M |
| 11/03/2025 | $4.26 | $4.00 (-6.1%) | $4.30 | $3.94 | 1.65 M | $507.53 M |
| 10/31/2025 | $4.23 | $4.25 (0.47%) | $4.28 | $4.15 | 312.03 K | $539.13 M |
| 10/30/2025 | $4.18 | $4.23 (1.2%) | $4.30 | $4.15 | 1.43 M | $536.59 M |
| 10/29/2025 | $4.19 | $4.17 (-0.48%) | $4.39 | $4.13 | 599.03 K | $528.98 M |
| 10/28/2025 | $4.27 | $4.19 (-1.87%) | $4.37 | $4.19 | 843.80 K | $531.52 M |
| 10/27/2025 | $4.29 | $4.28 (-0.23%) | $4.35 | $4.22 | 1.94 M | $542.93 M |
| 10/24/2025 | $4.18 | $4.26 (1.91%) | $4.39 | $4.13 | 446.30 K | $540.40 M |
| 10/23/2025 | $4.08 | $4.11 (0.74%) | $4.24 | $4.08 | 519.00 K | $521.37 M |
| 10/22/2025 | $4.07 | $4.08 (0.25%) | $4.14 | $4.03 | 395.20 K | $517.56 M |
| 10/21/2025 | $4.07 | $4.07 (0%) | $4.17 | $4.04 | 366.00 K | $516.29 M |
| 10/20/2025 | $4.10 | $4.08 (-0.49%) | $4.14 | $4.02 | 378.53 K | $517.56 M |
| 10/17/2025 | $4.04 | $4.04 (0%) | $4.11 | $3.97 | 288.43 K | $512.49 M |
| 10/16/2025 | $4.07 | $4.06 (-0.25%) | $4.21 | $4.05 | 713.01 K | $515.03 M |
| 10/15/2025 | $4.03 | $4.07 (0.99%) | $4.12 | $4.01 | 432.83 K | $516.29 M |
| 10/14/2025 | $3.85 | $4.00 (3.9%) | $4.06 | $3.84 | 324.50 K | $507.41 M |
| 10/13/2025 | $4.02 | $3.95 (-1.74%) | $4.05 | $3.93 | 287.82 K | $501.07 M |
| 10/10/2025 | $4.06 | $3.96 (-2.46%) | $4.10 | $3.89 | 546.53 K | $502.34 M |
| 10/09/2025 | $4.13 | $4.04 (-2.18%) | $4.13 | $3.96 | 511.77 K | $512.49 M |
| 10/08/2025 | $4.17 | $4.13 (-0.96%) | $4.20 | $4.08 | 404.70 K | $523.91 M |
| 10/07/2025 | $4.20 | $4.14 (-1.43%) | $4.22 | $4.02 | 469.49 K | $525.17 M |
| 10/06/2025 | $4.35 | $4.20 (-3.45%) | $4.35 | $4.17 | 763.58 K | $532.78 M |
| 10/03/2025 | $4.30 | $4.29 (-0.23%) | $4.41 | $4.27 | 985.60 K | $544.20 M |
| 10/02/2025 | $4.30 | $4.23 (-1.63%) | $4.30 | $4.12 | 425.55 K | $536.59 M |
| 10/01/2025 | $4.25 | $4.24 (-0.24%) | $4.35 | $4.14 | 1.14 M | $537.86 M |
| 09/30/2025 | $4.26 | $4.22 (-0.94%) | $4.26 | $3.99 | 706.80 K | $535.32 M |
| 09/29/2025 | $4.12 | $4.26 (3.4%) | $4.29 | $4.10 | 1.25 M | $540.40 M |
| 09/26/2025 | $4.68 | $4.10 (-12.39%) | $4.68 | $3.95 | 2.46 M | $520.10 M |
| 09/25/2025 | $4.81 | $4.68 (-2.7%) | $4.84 | $4.64 | 460.21 K | $593.67 M |
| 09/24/2025 | $4.75 | $4.90 (3.16%) | $4.99 | $4.72 | 1.18 M | $621.58 M |
| 09/23/2025 | $4.77 | $4.76 (-0.21%) | $4.89 | $4.74 | 328.21 K | $603.82 M |
| 09/22/2025 | $4.60 | $4.72 (2.61%) | $4.72 | $4.51 | 1.71 M | $598.75 M |
| 09/19/2025 | $4.77 | $4.58 (-3.98%) | $4.77 | $4.56 | 629.93 K | $580.99 M |
| 09/18/2025 | $4.68 | $4.75 (1.5%) | $4.76 | $4.60 | 420.52 K | $602.55 M |
| 09/17/2025 | $4.90 | $4.62 (-5.71%) | $4.93 | $4.59 | 509.40 K | $586.06 M |
| 09/16/2025 | $4.97 | $4.86 (-2.21%) | $4.97 | $4.84 | 477.59 K | $616.51 M |
| 09/15/2025 | $4.93 | $4.96 (0.61%) | $4.97 | $4.85 | 645.81 K | $629.19 M |
| 09/12/2025 | $5.04 | $4.93 (-2.18%) | $5.09 | $4.89 | 731.70 K | $625.39 M |
| 09/11/2025 | $4.91 | $5.04 (2.65%) | $5.10 | $4.91 | 693.05 K | $639.34 M |
| 09/10/2025 | $4.90 | $4.86 (-0.82%) | $4.93 | $4.75 | 729.72 K | $616.51 M |
| 09/09/2025 | $4.79 | $4.89 (2.09%) | $4.93 | $4.78 | 408.43 K | $620.31 M |
| 09/08/2025 | $5.05 | $4.77 (-5.54%) | $5.09 | $4.76 | 2.27 M | $605.09 M |
| 09/05/2025 | $5.03 | $5.00 (-0.6%) | $5.11 | $4.86 | 402.52 K | $634.27 M |
| 09/04/2025 | $4.97 | $5.03 (1.21%) | $5.14 | $4.93 | 1.27 M | $638.07 M |
| 09/03/2025 | $4.94 | $4.96 (0.4%) | $5.06 | $4.91 | 1.91 M | $629.19 M |
| 09/02/2025 | $5.03 | $4.90 (-2.58%) | $5.20 | $4.89 | 1.12 M | $621.58 M |
| 08/29/2025 | $5.10 | $5.15 (0.98%) | $5.17 | $5.06 | 314.50 K | $653.30 M |
| 08/28/2025 | $4.90 | $5.12 (4.49%) | $5.15 | $4.90 | 486.21 K | $649.49 M |
| 08/27/2025 | $4.82 | $4.84 (0.41%) | $5.09 | $4.82 | 535.23 K | $613.97 M |
| 08/26/2025 | $4.71 | $4.82 (2.34%) | $4.89 | $4.70 | 443.80 K | $611.43 M |
| 08/25/2025 | $4.84 | $4.67 (-3.51%) | $4.84 | $4.66 | 927.22 K | $592.41 M |
| 08/22/2025 | $4.54 | $4.89 (7.71%) | $4.95 | $4.51 | 1.26 M | $620.31 M |
| 08/21/2025 | $4.54 | $4.47 (-1.54%) | $4.58 | $4.44 | 388.00 K | $567.04 M |
| 08/20/2025 | $4.41 | $4.58 (3.85%) | $4.62 | $4.41 | 362.90 K | $580.99 M |
| 08/19/2025 | $4.67 | $4.48 (-4.07%) | $4.75 | $4.46 | 490.65 K | $568.30 M |
| 08/18/2025 | $4.74 | $4.58 (-3.38%) | $4.75 | $4.55 | 307.25 K | $580.99 M |
| 08/15/2025 | $4.71 | $4.73 (0.42%) | $4.89 | $4.69 | 520.50 K | $600.02 M |
| 08/14/2025 | $4.84 | $4.70 (-2.89%) | $4.86 | $4.65 | 488.41 K | $596.21 M |
| 08/13/2025 | $4.99 | $4.91 (-1.6%) | $5.00 | $4.82 | 592.50 K | $622.85 M |
| 08/12/2025 | $4.62 | $4.89 (5.84%) | $4.94 | $4.46 | 875.60 K | $620.31 M |
| 08/11/2025 | $4.59 | $4.62 (0.65%) | $4.82 | $4.51 | 756.80 K | $586.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
