-
5 DAY PERFORMANCE
-10.84% -
1 MONTH PERFORMANCE
+25.00% -
3 MONTH PERFORMANCE
+54.30% -
6 MONTH PERFORMANCE
+44.16% -
YEAR-TO-DATE PERFORMANCE
-3.42% -
1 YEAR PERFORMANCE
+49.06%
Organogenesis Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.90 | $3.95 (1.28%) | $4.08 | $3.76 | 1.11 M | $523.67 M |
| 11/15/2024 | $4.11 | $3.86 (-6.08%) | $4.12 | $3.77 | 687,109 | $511.74 M |
| 11/14/2024 | $4.29 | $4.01 (-6.53%) | $4.35 | $3.63 | 1.79 M | $531.63 M |
| 11/13/2024 | $3.85 | $4.43 (15.06%) | $4.57 | $3.73 | 2.50 M | $587.31 M |
| 11/12/2024 | $3.55 | $3.45 (-2.82%) | $3.62 | $3.39 | 552,549 | $457.38 M |
| 11/11/2024 | $3.34 | $3.50 (4.79%) | $3.55 | $3.33 | 621,349 | $464.01 M |
| 11/08/2024 | $3.29 | $3.28 (-0.3%) | $3.34 | $3.20 | 284,300 | $434.84 M |
| 11/07/2024 | $3.21 | $3.26 (1.56%) | $3.35 | $3.16 | 464,300 | $432.19 M |
| 11/06/2024 | $3.19 | $3.21 (0.63%) | $3.25 | $3.07 | 560,600 | $425.56 M |
| 11/05/2024 | $2.97 | $3.04 (2.36%) | $3.09 | $2.96 | 224,400 | $403.02 M |
| 11/04/2024 | $2.78 | $2.99 (7.55%) | $3.01 | $2.75 | 371,800 | $396.39 M |
| 11/01/2024 | $2.81 | $2.78 (-1.07%) | $2.84 | $2.77 | 144,500 | $368.55 M |
| 10/31/2024 | $2.89 | $2.77 (-4.15%) | $2.91 | $2.76 | 209,947 | $367.23 M |
| 10/30/2024 | $2.97 | $2.89 (-2.69%) | $3.01 | $2.89 | 118,014 | $383.14 M |
| 10/29/2024 | $2.92 | $2.98 (2.05%) | $3.02 | $2.90 | 1.09 M | $395.07 M |
| 10/28/2024 | $2.85 | $2.95 (3.51%) | $2.98 | $2.85 | 905,145 | $391.09 M |
| 10/25/2024 | $2.90 | $2.80 (-3.45%) | $2.91 | $2.79 | 161,800 | $371.20 M |
| 10/24/2024 | $2.93 | $2.87 (-2.05%) | $2.93 | $2.82 | 180,302 | $380.48 M |
| 10/23/2024 | $3.07 | $2.89 (-5.86%) | $3.09 | $2.87 | 156,800 | $383.14 M |
| 10/22/2024 | $3.10 | $3.10 (0%) | $3.15 | $3.06 | 166,600 | $410.98 M |
| 10/21/2024 | $3.14 | $3.11 (-0.96%) | $3.18 | $3.09 | 262,400 | $412.30 M |
| 10/18/2024 | $3.09 | $3.16 (2.27%) | $3.16 | $3.08 | 200,800 | $418.93 M |
| 10/17/2024 | $3.25 | $3.07 (-5.54%) | $3.25 | $3.05 | 189,300 | $407.00 M |
| 10/16/2024 | $3.25 | $3.25 (0%) | $3.26 | $3.20 | 304,500 | $430.86 M |
| 10/15/2024 | $3.11 | $3.20 (2.89%) | $3.24 | $3.10 | 365,336 | $424.23 M |
| 10/14/2024 | $3.07 | $3.09 (0.65%) | $3.13 | $3.04 | 2.59 M | $409.65 M |
| 10/11/2024 | $2.90 | $3.07 (5.86%) | $3.08 | $2.90 | 206,302 | $407.00 M |
| 10/10/2024 | $2.95 | $2.90 (-1.69%) | $3.02 | $2.89 | 247,742 | $384.46 M |
| 10/09/2024 | $2.97 | $3.02 (1.68%) | $3.06 | $2.97 | 308,400 | $400.37 M |
| 10/08/2024 | $2.99 | $2.99 (0%) | $3.08 | $2.92 | 572,005 | $396.39 M |
| 10/07/2024 | $3.06 | $2.99 (-2.29%) | $3.09 | $2.97 | 240,925 | $396.39 M |
| 10/04/2024 | $2.92 | $3.08 (5.48%) | $3.08 | $2.88 | 231,133 | $408.33 M |
| 10/03/2024 | $2.82 | $2.86 (1.42%) | $2.87 | $2.81 | 246,018 | $379.16 M |
| 10/02/2024 | $2.82 | $2.85 (1.06%) | $2.89 | $2.79 | 203,517 | $377.83 M |
| 10/01/2024 | $2.92 | $2.82 (-3.42%) | $2.94 | $2.77 | 280,700 | $373.86 M |
| 09/30/2024 | $2.89 | $2.86 (-1.04%) | $2.96 | $2.84 | 525,333 | $379.16 M |
| 09/27/2024 | $2.85 | $2.89 (1.4%) | $3.00 | $2.85 | 528,200 | $383.14 M |
| 09/26/2024 | $2.86 | $2.82 (-1.4%) | $2.88 | $2.81 | 220,600 | $373.86 M |
| 09/25/2024 | $2.93 | $2.77 (-5.46%) | $2.95 | $2.77 | 471,900 | $367.23 M |
| 09/24/2024 | $2.85 | $2.91 (2.11%) | $2.95 | $2.85 | 293,200 | $385.79 M |
| 09/23/2024 | $2.86 | $2.82 (-1.4%) | $2.86 | $2.74 | 367,600 | $373.86 M |
| 09/20/2024 | $2.87 | $2.83 (-1.39%) | $2.93 | $2.82 | 647,500 | $375.18 M |
| 09/19/2024 | $2.95 | $2.93 (-0.68%) | $3.00 | $2.81 | 223,000 | $388.44 M |
| 09/18/2024 | $2.92 | $2.85 (-2.4%) | $3.01 | $2.84 | 617,509 | $377.83 M |
| 09/17/2024 | $2.88 | $2.91 (1.04%) | $2.99 | $2.84 | 262,038 | $385.79 M |
| 09/16/2024 | $2.82 | $2.86 (1.42%) | $2.88 | $2.75 | 278,200 | $379.16 M |
| 09/13/2024 | $2.67 | $2.81 (5.24%) | $2.81 | $2.67 | 363,100 | $372.53 M |
| 09/12/2024 | $2.58 | $2.61 (1.16%) | $2.62 | $2.48 | 964,400 | $346.02 M |
| 09/11/2024 | $2.55 | $2.56 (0.39%) | $2.57 | $2.49 | 400,900 | $339.39 M |
| 09/10/2024 | $2.55 | $2.56 (0.39%) | $2.57 | $2.47 | 434,800 | $339.39 M |
| 09/09/2024 | $2.48 | $2.54 (2.42%) | $2.61 | $2.48 | 295,600 | $336.74 M |
| 09/06/2024 | $2.63 | $2.47 (-6.08%) | $2.71 | $2.46 | 275,700 | $327.46 M |
| 09/05/2024 | $2.75 | $2.64 (-4%) | $2.76 | $2.62 | 215,400 | $349.99 M |
| 09/04/2024 | $2.70 | $2.70 (0%) | $2.77 | $2.65 | 711,449 | $357.95 M |
| 09/03/2024 | $2.83 | $2.73 (-3.53%) | $2.90 | $2.71 | 1.73 M | $361.92 M |
| 08/30/2024 | $2.89 | $2.88 (-0.35%) | $2.91 | $2.85 | 375,130 | $381.81 M |
| 08/29/2024 | $2.97 | $2.90 (-2.36%) | $3.02 | $2.88 | 441,900 | $384.46 M |
| 08/28/2024 | $2.92 | $2.93 (0.34%) | $2.96 | $2.89 | 193,101 | $388.44 M |
| 08/27/2024 | $3.00 | $2.94 (-2%) | $3.01 | $2.90 | 211,822 | $389.77 M |
| 08/26/2024 | $2.93 | $3.03 (3.41%) | $3.05 | $2.90 | 428,600 | $401.70 M |
| 08/23/2024 | $2.79 | $2.93 (5.02%) | $2.97 | $2.78 | 690,647 | $388.44 M |
| 08/22/2024 | $2.85 | $2.75 (-3.51%) | $2.85 | $2.75 | 579,804 | $364.58 M |
| 08/21/2024 | $2.71 | $2.83 (4.43%) | $2.87 | $2.68 | 654,370 | $375.18 M |
| 08/20/2024 | $2.67 | $2.69 (0.75%) | $2.73 | $2.59 | 790,717 | $356.62 M |
| 08/19/2024 | $2.63 | $2.67 (1.52%) | $2.69 | $2.55 | 875,903 | $353.97 M |