5 DAY PERFORMANCE
+4.92%
1 MONTH PERFORMANCE
-17.95%
3 MONTH PERFORMANCE
+10.73%
6 MONTH PERFORMANCE
+21.21%
YEAR-TO-DATE PERFORMANCE
-21.76%
1 YEAR PERFORMANCE
-23.99%
Organogenesis Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $3.39 | $3.20 (-5.75%) | $3.39 | $3.20 | 58,985 | |
| 12/26/2024 | $3.19 | $3.28 (2.82%) | $3.31 | $3.12 | 348,905 | $434.85 M |
| 12/24/2024 | $3.26 | $3.18 (-2.45%) | $3.30 | $3.17 | 237,934 | $421.59 M |
| 12/23/2024 | $3.10 | $3.18 (2.58%) | $3.23 | $3.02 | 375,100 | $421.59 M |
| 12/20/2024 | $3.06 | $3.05 (-0.33%) | $3.25 | $3.05 | 1.83 M | $404.35 M |
| 12/19/2024 | $3.35 | $3.11 (-7.16%) | $3.35 | $3.11 | 639,703 | $412.31 M |
| 12/18/2024 | $3.59 | $3.24 (-9.75%) | $3.61 | $3.22 | 1.36 M | $429.54 M |
| 12/17/2024 | $3.56 | $3.57 (0.28%) | $3.68 | $3.51 | 410,800 | $473.29 M |
| 12/16/2024 | $3.45 | $3.55 (2.9%) | $3.56 | $3.36 | 390,300 | $470.64 M |
| 12/13/2024 | $3.50 | $3.40 (-2.86%) | $3.50 | $3.28 | 533,200 | $450.76 M |
| 12/12/2024 | $3.65 | $3.53 (-3.29%) | $3.65 | $3.49 | 500,520 | $467.99 M |
| 12/11/2024 | $3.66 | $3.66 (0%) | $3.72 | $3.51 | 584,926 | $485.23 M |
| 12/10/2024 | $3.50 | $3.68 (5.14%) | $3.75 | $3.45 | 593,200 | $487.88 M |
| 12/09/2024 | $3.69 | $3.50 (-5.15%) | $3.69 | $3.48 | 448,100 | $464.01 M |
| 12/06/2024 | $3.62 | $3.68 (1.66%) | $3.70 | $3.61 | 676,900 | $487.88 M |
| 12/05/2024 | $3.82 | $3.59 (-6.02%) | $3.94 | $3.58 | 963,694 | $475.95 M |
| 12/04/2024 | $3.97 | $3.81 (-4.03%) | $3.97 | $3.73 | 2.34 M | $505.11 M |
| 12/03/2024 | $3.91 | $3.97 (1.53%) | $4.01 | $3.82 | 2.90 M | $526.32 M |
| 12/02/2024 | $3.93 | $3.86 (-1.78%) | $3.93 | $3.69 | 2.81 M | $511.74 M |
| 11/29/2024 | $3.92 | $3.87 (-1.28%) | $3.94 | $3.83 | 629,724 | $513.07 M |
| 11/27/2024 | $3.99 | $3.90 (-2.26%) | $4.04 | $3.89 | 781,469 | $517.04 M |
| 11/26/2024 | $4.00 | $3.96 (-1%) | $4.01 | $3.87 | 846,443 | $525.00 M |
| 11/25/2024 | $4.09 | $4.04 (-1.22%) | $4.14 | $3.93 | 880,149 | $535.60 M |
| 11/22/2024 | $4.08 | $4.05 (-0.74%) | $4.21 | $4.01 | 1.17 M | $536.93 M |
| 11/21/2024 | $4.00 | $4.02 (0.5%) | $4.09 | $3.95 | 755,500 | $532.95 M |
| 11/20/2024 | $4.07 | $3.97 (-2.46%) | $4.16 | $3.90 | 763,616 | $526.32 M |
| 11/19/2024 | $3.95 | $4.08 (3.29%) | $4.11 | $3.88 | 702,531 | $540.91 M |
| 11/18/2024 | $3.90 | $3.94 (1.03%) | $4.08 | $3.76 | 1.11 M | $522.35 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 |