-
5 DAY PERFORMANCE
+1.77% -
1 MONTH PERFORMANCE
-0.35% -
3 MONTH PERFORMANCE
+6.30% -
6 MONTH PERFORMANCE
+2.50% -
YEAR-TO-DATE PERFORMANCE
-29.83% -
1 YEAR PERFORMANCE
-9.75%
Organogenesis Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.89 | $2.86 (-1.04%) | $2.96 | $2.84 | 306,616 | $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 |
| 08/16/2024 | $2.51 | $2.56 (1.99%) | $2.59 | $2.45 | 715,000 | $339.39 M |
| 08/15/2024 | $2.68 | $2.52 (-5.97%) | $2.69 | $2.52 | 871,023 | $334.08 M |
| 08/14/2024 | $2.60 | $2.58 (-0.77%) | $2.66 | $2.53 | 844,634 | $342.04 M |
| 08/13/2024 | $2.48 | $2.66 (7.26%) | $2.66 | $2.43 | 948,684 | $352.64 M |
| 08/12/2024 | $2.55 | $2.42 (-5.1%) | $2.58 | $2.28 | 4.15 M | $320.83 M |
| 08/09/2024 | $2.80 | $2.55 (-8.93%) | $3.12 | $2.51 | 861,548 | $338.06 M |
| 08/08/2024 | $2.54 | $2.62 (3.15%) | $2.63 | $2.45 | 676,261 | $347.34 M |
| 08/07/2024 | $2.66 | $2.50 (-6.02%) | $2.66 | $2.47 | 530,600 | $331.43 M |
| 08/06/2024 | $2.49 | $2.59 (4.02%) | $2.63 | $2.45 | 517,414 | $343.36 M |
| 08/05/2024 | $2.51 | $2.48 (-1.2%) | $2.51 | $2.39 | 491,300 | $328.78 M |
| 08/02/2024 | $2.61 | $2.66 (1.92%) | $2.75 | $2.58 | 596,949 | $350.75 M |
| 08/01/2024 | $3.01 | $2.78 (-7.64%) | $3.04 | $2.76 | 565,528 | $366.58 M |
| 07/31/2024 | $3.12 | $3.02 (-3.21%) | $3.13 | $2.92 | 334,900 | $398.22 M |
| 07/30/2024 | $3.08 | $3.02 (-1.95%) | $3.11 | $3.00 | 226,622 | $398.22 M |
| 07/29/2024 | $3.24 | $3.06 (-5.56%) | $3.24 | $3.04 | 273,900 | $403.50 M |
| 07/26/2024 | $3.25 | $3.24 (-0.31%) | $3.26 | $3.19 | 200,800 | $427.23 M |
| 07/25/2024 | $3.10 | $3.22 (3.87%) | $3.28 | $3.06 | 1.61 M | $424.59 M |
| 07/24/2024 | $3.16 | $3.10 (-1.9%) | $3.26 | $3.09 | 370,283 | $408.77 M |
| 07/23/2024 | $2.99 | $3.17 (6.02%) | $3.19 | $2.99 | 478,700 | $418.00 M |
| 07/22/2024 | $2.91 | $3.02 (3.78%) | $3.05 | $2.87 | 329,543 | $398.22 M |
| 07/19/2024 | $2.94 | $2.90 (-1.36%) | $2.97 | $2.86 | 251,611 | $382.40 M |
| 07/18/2024 | $3.01 | $2.94 (-2.33%) | $3.09 | $2.92 | 362,279 | $387.67 M |
| 07/17/2024 | $3.01 | $3.04 (1%) | $3.12 | $3.00 | 518,969 | $400.86 M |
| 07/16/2024 | $2.95 | $3.09 (4.75%) | $3.10 | $2.89 | 2.09 M | $407.45 M |
| 07/15/2024 | $2.95 | $2.89 (-2.03%) | $2.95 | $2.84 | 1.20 M | $381.08 M |
| 07/12/2024 | $3.00 | $2.91 (-3%) | $3.00 | $2.88 | 919,529 | $383.72 M |
| 07/11/2024 | $2.90 | $2.95 (1.72%) | $3.04 | $2.88 | 1.20 M | $388.99 M |
| 07/10/2024 | $2.81 | $2.86 (1.78%) | $2.87 | $2.75 | 781,047 | $377.12 M |
| 07/09/2024 | $2.78 | $2.78 (0%) | $2.80 | $2.71 | 4.60 M | $366.58 M |
| 07/08/2024 | $2.83 | $2.81 (-0.71%) | $2.96 | $2.78 | 575,689 | $370.53 M |
| 07/05/2024 | $2.75 | $2.78 (1.09%) | $2.81 | $2.69 | 547,962 | $366.58 M |
| 07/03/2024 | $2.69 | $2.79 (3.72%) | $2.81 | $2.69 | 236,347 | $367.89 M |
| 07/02/2024 | $2.71 | $2.66 (-1.85%) | $2.73 | $2.64 | 259,172 | $350.75 M |
| 07/01/2024 | $2.90 | $2.70 (-6.9%) | $2.91 | $2.70 | 527,909 | $356.03 M |