5 DAY PERFORMANCE
-1.38%
1 MONTH PERFORMANCE
-41.75%
3 MONTH PERFORMANCE
-53.95%
6 MONTH PERFORMANCE
-26.10%
YEAR-TO-DATE PERFORMANCE
-10.63%
1 YEAR PERFORMANCE
+4.76%
Organogenesis Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.89 | $2.88 (-0.52%) | $2.88 | $2.81 | 146.19 K | |
| 05/29/2025 | $2.88 | $2.85 (-1.04%) | $2.91 | $2.81 | 814.89 K | $359.94 M |
| 05/28/2025 | $2.96 | $2.87 (-3.04%) | $2.98 | $2.83 | 627.80 K | $362.47 M |
| 05/27/2025 | $2.99 | $2.97 (-0.67%) | $2.99 | $2.86 | 875.13 K | $375.10 M |
| 05/23/2025 | $2.93 | $2.90 (-1.02%) | $2.99 | $2.90 | 609.38 K | $366.26 M |
| 05/22/2025 | $3.00 | $2.97 (-1%) | $3.06 | $2.97 | 595.43 K | $375.10 M |
| 05/21/2025 | $3.19 | $3.01 (-5.64%) | $3.24 | $2.98 | 748.44 K | $380.15 M |
| 05/20/2025 | $3.23 | $3.26 (0.93%) | $3.28 | $3.14 | 595.40 K | $411.72 M |
| 05/19/2025 | $3.05 | $3.23 (5.9%) | $3.26 | $3.05 | 919.90 K | $407.93 M |
| 05/16/2025 | $3.03 | $3.08 (1.65%) | $3.12 | $3.01 | 751.92 K | $388.99 M |
| 05/15/2025 | $3.02 | $3.03 (0.33%) | $3.06 | $2.96 | 1.05 M | $382.68 M |
| 05/14/2025 | $3.14 | $3.01 (-4.14%) | $3.22 | $3.00 | 1.43 M | $380.15 M |
| 05/13/2025 | $2.99 | $3.15 (5.35%) | $3.25 | $2.88 | 2.37 M | $397.83 M |
| 05/12/2025 | $3.21 | $2.99 (-6.85%) | $3.32 | $2.98 | 2.29 M | $377.62 M |
| 05/09/2025 | $4.55 | $3.06 (-32.75%) | $4.55 | $2.90 | 11.24 M | $386.46 M |
| 05/08/2025 | $5.28 | $5.34 (1.14%) | $5.55 | $5.14 | 2.28 M | $674.42 M |
| 05/07/2025 | $5.22 | $5.18 (-0.77%) | $5.34 | $5.14 | 1.00 M | $682.07 M |
| 05/06/2025 | $5.24 | $5.20 (-0.76%) | $5.42 | $5.15 | 1.47 M | $684.70 M |
| 05/05/2025 | $5.27 | $5.32 (0.95%) | $5.40 | $5.06 | 1.27 M | $700.50 M |
| 05/02/2025 | $5.04 | $5.28 (4.76%) | $5.51 | $5.00 | 2.77 M | $695.23 M |
| 05/01/2025 | $4.88 | $4.96 (1.64%) | $4.97 | $4.76 | 1.09 M | $653.10 M |
| 04/30/2025 | $4.89 | $4.91 (0.41%) | $4.93 | $4.66 | 1.66 M | $646.52 M |
| 04/29/2025 | $4.68 | $4.88 (4.27%) | $4.91 | $4.64 | 1.88 M | $642.57 M |
| 04/28/2025 | $4.55 | $4.67 (2.64%) | $4.73 | $4.55 | 954.02 K | $614.91 M |
| 04/25/2025 | $4.48 | $4.56 (1.79%) | $4.56 | $4.21 | 886.05 K | $591.34 M |
| 04/24/2025 | $4.46 | $4.53 (1.57%) | $4.61 | $4.41 | 3.87 M | $587.45 M |
| 04/23/2025 | $4.50 | $4.45 (-1.11%) | $4.68 | $4.38 | 1.38 M | $577.08 M |
| 04/22/2025 | $4.32 | $4.33 (0.23%) | $4.43 | $4.15 | 3.69 M | $561.51 M |
| 04/21/2025 | $4.17 | $4.21 (0.96%) | $4.28 | $4.14 | 636.26 K | $545.95 M |
| 04/17/2025 | $4.20 | $4.22 (0.48%) | $4.31 | $4.11 | 626.94 K | $547.25 M |
| 04/16/2025 | $4.31 | $4.25 (-1.39%) | $4.38 | $4.16 | 973.20 K | $551.14 M |
| 04/15/2025 | $4.28 | $4.32 (0.93%) | $4.33 | $4.14 | 1.34 M | $560.22 M |
| 04/14/2025 | $4.36 | $4.33 (-0.69%) | $4.39 | $4.09 | 1.50 M | $561.51 M |
| 04/11/2025 | $3.74 | $4.26 (13.9%) | $4.28 | $3.57 | 4.00 M | $552.44 M |
| 04/10/2025 | $3.90 | $3.75 (-3.85%) | $3.90 | $3.67 | 593.40 K | $486.30 M |
| 04/09/2025 | $3.62 | $4.08 (12.71%) | $4.26 | $3.53 | 1.21 M | $529.09 M |
| 04/08/2025 | $4.03 | $3.70 (-8.19%) | $4.11 | $3.62 | 1.11 M | $479.82 M |
| 04/07/2025 | $3.66 | $3.89 (6.28%) | $4.06 | $3.52 | 1.39 M | $504.45 M |
| 04/04/2025 | $4.00 | $3.87 (-3.25%) | $4.04 | $3.67 | 1.82 M | $501.86 M |
| 04/03/2025 | $4.18 | $4.07 (-2.63%) | $4.21 | $4.01 | 1.05 M | $527.80 M |
| 04/02/2025 | $4.24 | $4.35 (2.59%) | $4.45 | $4.21 | 632.90 K | $564.11 M |
| 04/01/2025 | $4.33 | $4.28 (-1.15%) | $4.39 | $4.23 | 950.40 K | $555.03 M |
| 03/31/2025 | $4.38 | $4.32 (-1.37%) | $4.42 | $4.24 | 1.90 M | $560.22 M |
| 03/28/2025 | $4.64 | $4.50 (-3.02%) | $4.68 | $4.45 | 1.43 M | $583.56 M |
| 03/27/2025 | $4.68 | $4.67 (-0.21%) | $4.75 | $4.56 | 567.22 K | $605.60 M |
| 03/26/2025 | $5.22 | $4.70 (-9.96%) | $5.29 | $4.69 | 1.19 M | $609.50 M |
| 03/25/2025 | $5.56 | $5.22 (-6.12%) | $5.57 | $5.05 | 1.25 M | $676.93 M |
| 03/24/2025 | $4.96 | $5.42 (9.27%) | $5.51 | $4.87 | 1.93 M | $702.86 M |
| 03/21/2025 | $4.92 | $4.88 (-0.81%) | $5.03 | $4.80 | 2.23 M | $632.84 M |
| 03/20/2025 | $4.97 | $4.88 (-1.81%) | $5.12 | $4.87 | 931.40 K | $632.84 M |
| 03/19/2025 | $5.09 | $5.07 (-0.39%) | $5.12 | $4.86 | 892.20 K | $657.48 M |
| 03/18/2025 | $4.95 | $4.99 (0.81%) | $5.21 | $4.88 | 1.15 M | $647.10 M |
| 03/17/2025 | $5.01 | $4.97 (-0.8%) | $5.22 | $4.91 | 1.43 M | $644.51 M |
| 03/14/2025 | $5.26 | $5.01 (-4.75%) | $5.40 | $4.99 | 1.04 M | $649.70 M |
| 03/13/2025 | $5.28 | $5.25 (-0.57%) | $5.32 | $5.17 | 658.07 K | $680.82 M |
| 03/12/2025 | $5.30 | $5.26 (-0.75%) | $5.39 | $5.25 | 807.20 K | $682.12 M |
| 03/11/2025 | $5.17 | $5.30 (2.51%) | $5.40 | $5.06 | 1.14 M | $687.30 M |
| 03/10/2025 | $5.16 | $5.13 (-0.58%) | $5.31 | $5.05 | 1.22 M | $665.26 M |
| 03/07/2025 | $5.64 | $5.16 (-8.51%) | $5.70 | $5.01 | 1.34 M | $669.15 M |
| 03/06/2025 | $5.92 | $5.64 (-4.73%) | $5.96 | $5.46 | 1.26 M | $731.39 M |
| 03/05/2025 | $5.23 | $6.01 (14.91%) | $6.09 | $5.14 | 2.52 M | $779.38 M |
| 03/04/2025 | $5.41 | $5.04 (-6.84%) | $5.41 | $4.99 | 1.92 M | $653.59 M |
| 03/03/2025 | $5.99 | $5.41 (-9.68%) | $6.71 | $5.34 | 5.98 M | $701.57 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.
