5 DAY PERFORMANCE
-5.00%
1 MONTH PERFORMANCE
+36.16%
3 MONTH PERFORMANCE
-3.24%
6 MONTH PERFORMANCE
+29.41%
YEAR-TO-DATE PERFORMANCE
+30.63%
1 YEAR PERFORMANCE
+44.64%
Organogenesis Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $3.90 | $4.16 (6.54%) | $4.28 | $3.79 | 1.63 M | $537.39 M |
| 07/14/2025 | $4.28 | $4.49 (4.91%) | $4.53 | $4.28 | 832.92 K | $567.07 M |
| 07/11/2025 | $4.37 | $4.30 (-1.6%) | $4.41 | $4.28 | 525.70 K | $543.07 M |
| 07/10/2025 | $4.44 | $4.40 (-0.9%) | $4.59 | $4.38 | 637.10 K | $555.70 M |
| 07/09/2025 | $4.63 | $4.46 (-3.67%) | $4.70 | $4.44 | 743.41 K | $563.28 M |
| 07/08/2025 | $4.40 | $4.63 (5.23%) | $4.64 | $4.28 | 1.15 M | $584.75 M |
| 07/07/2025 | $4.25 | $4.25 (0%) | $4.33 | $4.17 | 1.31 M | $536.76 M |
| 07/03/2025 | $4.08 | $4.25 (4.17%) | $4.25 | $4.01 | 494.60 K | $536.76 M |
| 07/02/2025 | $3.79 | $4.05 (6.86%) | $4.09 | $3.76 | 763.20 K | $511.50 M |
| 07/01/2025 | $3.63 | $3.78 (4.13%) | $3.88 | $3.59 | 934.52 K | $477.40 M |
| 06/30/2025 | $3.67 | $3.66 (-0.27%) | $3.77 | $3.62 | 1.67 M | $462.24 M |
| 06/27/2025 | $3.60 | $3.67 (1.94%) | $3.73 | $3.54 | 2.22 M | $463.51 M |
| 06/26/2025 | $3.54 | $3.61 (1.98%) | $3.69 | $3.52 | 910.20 K | $455.93 M |
| 06/25/2025 | $3.46 | $3.54 (2.31%) | $3.69 | $3.37 | 951.44 K | $447.09 M |
| 06/24/2025 | $3.37 | $3.46 (2.67%) | $3.48 | $3.30 | 712.20 K | $436.98 M |
| 06/23/2025 | $3.19 | $3.34 (4.7%) | $3.34 | $3.13 | 668.16 K | $421.83 M |
| 06/20/2025 | $3.30 | $3.23 (-2.12%) | $3.36 | $3.22 | 1.49 M | $407.93 M |
| 06/18/2025 | $3.13 | $3.27 (4.47%) | $3.31 | $3.08 | 656.50 K | $412.99 M |
| 06/17/2025 | $3.17 | $3.13 (-1.26%) | $3.27 | $3.10 | 526.90 K | $395.31 M |
| 06/16/2025 | $3.11 | $3.24 (4.18%) | $3.26 | $3.08 | 596.20 K | $409.20 M |
| 06/13/2025 | $3.11 | $3.07 (-1.29%) | $3.19 | $3.07 | 494.81 K | $387.73 M |
| 06/12/2025 | $3.21 | $3.17 (-1.25%) | $3.28 | $3.11 | 898.20 K | $400.36 M |
| 06/11/2025 | $3.53 | $3.25 (-7.93%) | $3.56 | $3.23 | 906.30 K | $410.46 M |
| 06/10/2025 | $3.43 | $3.47 (1.17%) | $3.60 | $3.32 | 1.11 M | $438.25 M |
| 06/09/2025 | $3.38 | $3.44 (1.78%) | $3.71 | $3.35 | 2.25 M | $434.46 M |
| 06/06/2025 | $2.96 | $3.03 (2.36%) | $3.14 | $2.94 | 1.22 M | $382.68 M |
| 06/05/2025 | $2.86 | $2.88 (0.7%) | $2.98 | $2.82 | 741.12 K | $363.73 M |
| 06/04/2025 | $2.80 | $2.86 (2.14%) | $2.88 | $2.74 | 763.83 K | $361.21 M |
| 06/03/2025 | $2.69 | $2.81 (4.46%) | $2.84 | $2.61 | 1.06 M | $354.89 M |
| 06/02/2025 | $2.75 | $2.66 (-3.27%) | $2.82 | $2.65 | 1.19 M | $335.95 M |
| 05/30/2025 | $2.83 | $2.74 (-3.18%) | $2.88 | $2.73 | 806.61 K | $346.05 M |
| 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 |
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.
