5 DAY PERFORMANCE
-39.53%
1 MONTH PERFORMANCE
-14.75%
3 MONTH PERFORMANCE
-11.61%
6 MONTH PERFORMANCE
+19.54%
YEAR-TO-DATE PERFORMANCE
-2.50%
1 YEAR PERFORMANCE
+6.12%
Organogenesis Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.30 | $5.26 (-0.75%) | $5.39 | $5.25 | 804,516 | $681.47 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 |
| 02/28/2025 | $4.06 | $6.21 (52.96%) | $6.40 | $3.98 | 59.00 M | $805.31 M |
| 02/27/2025 | $3.25 | $3.07 (-5.54%) | $3.31 | $3.07 | 1.51 M | $398.12 M |
| 02/26/2025 | $3.24 | $3.25 (0.31%) | $3.31 | $3.18 | 231,531 | $421.46 M |
| 02/25/2025 | $3.22 | $3.21 (-0.31%) | $3.26 | $3.13 | 314,303 | $416.27 M |
| 02/24/2025 | $3.25 | $3.18 (-2.15%) | $3.27 | $3.14 | 381,200 | $412.38 M |
| 02/21/2025 | $3.46 | $3.21 (-7.23%) | $3.47 | $3.20 | 266,631 | $425.57 M |
| 02/20/2025 | $3.51 | $3.38 (-3.7%) | $3.54 | $3.38 | 290,900 | $448.10 M |
| 02/19/2025 | $3.61 | $3.53 (-2.22%) | $3.69 | $3.53 | 219,300 | $467.99 M |
| 02/18/2025 | $3.72 | $3.65 (-1.88%) | $3.75 | $3.59 | 1.09 M | $483.90 M |
| 02/14/2025 | $3.72 | $3.70 (-0.54%) | $3.78 | $3.70 | 216,900 | $490.53 M |
| 02/13/2025 | $3.70 | $3.68 (-0.54%) | $3.72 | $3.60 | 263,700 | $487.88 M |
| 02/12/2025 | $3.51 | $3.66 (4.27%) | $3.67 | $3.50 | 317,718 | $485.23 M |
| 02/11/2025 | $3.50 | $3.61 (3.14%) | $3.65 | $3.50 | 304,429 | $478.60 M |
| 02/10/2025 | $3.49 | $3.57 (2.29%) | $3.58 | $3.47 | 213,206 | $473.29 M |
| 02/07/2025 | $3.42 | $3.46 (1.17%) | $3.57 | $3.42 | 427,110 | $458.71 M |
| 02/06/2025 | $3.64 | $3.55 (-2.47%) | $3.64 | $3.54 | 189,101 | $470.64 M |
| 02/05/2025 | $3.52 | $3.60 (2.27%) | $3.63 | $3.52 | 276,500 | $477.27 M |
| 02/04/2025 | $3.41 | $3.48 (2.05%) | $3.54 | $3.40 | 224,600 | $461.36 M |
| 02/03/2025 | $3.57 | $3.41 (-4.48%) | $3.62 | $3.40 | 304,200 | $452.08 M |
| 01/31/2025 | $3.76 | $3.68 (-2.13%) | $3.84 | $3.62 | 775,628 | $487.88 M |
| 01/30/2025 | $3.85 | $3.77 (-2.08%) | $3.85 | $3.72 | 293,312 | $499.81 M |
| 01/29/2025 | $3.56 | $3.80 (6.74%) | $3.84 | $3.56 | 399,252 | $503.79 M |
| 01/28/2025 | $3.74 | $3.56 (-4.81%) | $3.83 | $3.53 | 764,532 | $471.97 M |
| 01/27/2025 | $3.51 | $3.74 (6.55%) | $3.76 | $3.51 | 565,098 | $495.83 M |
| 01/24/2025 | $3.50 | $3.56 (1.71%) | $3.58 | $3.44 | 353,200 | $471.97 M |
| 01/23/2025 | $3.44 | $3.53 (2.62%) | $3.54 | $3.42 | 314,900 | $467.99 M |
| 01/22/2025 | $3.52 | $3.50 (-0.57%) | $3.54 | $3.46 | 541,958 | $464.01 M |
| 01/21/2025 | $3.38 | $3.53 (4.44%) | $3.55 | $3.35 | 554,400 | $467.99 M |
| 01/17/2025 | $3.38 | $3.34 (-1.18%) | $3.39 | $3.29 | 550,713 | $442.80 M |
| 01/16/2025 | $3.23 | $3.33 (3.1%) | $3.33 | $3.20 | 681,931 | $441.48 M |
| 01/15/2025 | $3.01 | $3.23 (7.31%) | $3.26 | $2.98 | 777,520 | $428.22 M |
| 01/14/2025 | $3.04 | $2.89 (-4.93%) | $3.08 | $2.88 | 236,800 | $383.14 M |
| 01/13/2025 | $2.98 | $3.00 (0.67%) | $3.05 | $2.92 | 441,300 | $397.73 M |
| 01/10/2025 | $3.02 | $3.01 (-0.33%) | $3.07 | $2.95 | 765,000 | $399.05 M |
| 01/08/2025 | $3.13 | $3.13 (0%) | $3.15 | $3.03 | 1.03 M | $414.96 M |
| 01/07/2025 | $3.15 | $3.17 (0.63%) | $3.24 | $3.09 | 395,417 | $420.26 M |
| 01/06/2025 | $3.11 | $3.12 (0.32%) | $3.18 | $3.09 | 624,900 | $413.63 M |
| 01/03/2025 | $3.03 | $3.10 (2.31%) | $3.13 | $2.97 | 309,522 | $410.98 M |
| 01/02/2025 | $3.20 | $3.03 (-5.31%) | $3.28 | $3.02 | 582,697 | $401.70 M |
| 12/31/2024 | $3.18 | $3.20 (0.63%) | $3.27 | $3.12 | 522,442 | $424.24 M |
| 12/30/2024 | $3.15 | $3.16 (0.32%) | $3.20 | $3.13 | 387,345 | $418.94 M |
| 12/27/2024 | $3.39 | $3.19 (-5.9%) | $3.39 | $3.10 | 350,688 | $422.92 M |
| 12/26/2024 | $3.19 | $3.28 (2.82%) | $3.31 | $3.12 | 349,036 | $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 |
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.
