5 DAY PERFORMANCE
+13.11%
1 MONTH PERFORMANCE
+3.76%
3 MONTH PERFORMANCE
+11.74%
6 MONTH PERFORMANCE
-52.00%
YEAR-TO-DATE PERFORMANCE
-46.72%
1 YEAR PERFORMANCE
-17.37%
Organogenesis Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.44 | $2.43 (-0.41%) | $2.48 | $2.38 | 539.85 K | $310.55 M |
| 06/18/2026 | $2.36 | $2.44 (3.39%) | $2.45 | $2.36 | 682.08 K | $311.82 M |
| 06/17/2026 | $2.37 | $2.34 (-1.27%) | $2.46 | $2.32 | 758.60 K | $299.05 M |
| 06/16/2026 | $2.42 | $2.40 (-0.83%) | $2.42 | $2.31 | 501.00 K | $306.71 M |
| 06/15/2026 | $2.38 | $2.41 (1.26%) | $2.44 | $2.35 | 1.12 M | $307.99 M |
| 06/12/2026 | $2.39 | $2.34 (-2.09%) | $2.42 | $2.32 | 760.80 K | $299.05 M |
| 06/11/2026 | $2.44 | $2.38 (-2.46%) | $2.47 | $2.34 | 834.11 K | $304.16 M |
| 06/10/2026 | $2.46 | $2.47 (0.41%) | $2.58 | $2.44 | 503.20 K | $315.66 M |
| 06/09/2026 | $2.38 | $2.48 (4.2%) | $2.53 | $2.38 | 519.40 K | $316.94 M |
| 06/08/2026 | $2.41 | $2.38 (-1.24%) | $2.44 | $2.34 | 438.36 K | $304.16 M |
| 06/05/2026 | $2.45 | $2.42 (-1.22%) | $2.51 | $2.41 | 673.63 K | $309.27 M |
| 06/04/2026 | $2.34 | $2.48 (5.98%) | $2.49 | $2.33 | 1.19 M | $316.94 M |
| 06/03/2026 | $2.25 | $2.33 (3.56%) | $2.37 | $2.21 | 809.42 K | $297.77 M |
| 06/02/2026 | $2.32 | $2.24 (-3.45%) | $2.32 | $2.18 | 878.70 K | $286.27 M |
| 06/01/2026 | $2.56 | $2.36 (-7.81%) | $2.56 | $2.34 | 956.81 K | $301.60 M |
| 05/29/2026 | $2.61 | $2.57 (-1.53%) | $2.68 | $2.55 | 928.90 K | $328.44 M |
| 05/28/2026 | $2.61 | $2.62 (0.38%) | $2.67 | $2.54 | 1.55 M | $334.83 M |
| 05/27/2026 | $2.62 | $2.66 (1.53%) | $2.72 | $2.61 | 1.99 M | $339.94 M |
| 05/26/2026 | $2.66 | $2.66 (0%) | $2.69 | $2.55 | 584.40 K | $339.94 M |
| 05/22/2026 | $2.65 | $2.66 (0.38%) | $2.69 | $2.61 | 488.00 K | $339.94 M |
| 05/21/2026 | $2.52 | $2.66 (5.56%) | $2.67 | $2.49 | 807.23 K | $339.94 M |
| 05/20/2026 | $2.44 | $2.55 (4.51%) | $2.57 | $2.44 | 909.10 K | $325.88 M |
| 05/19/2026 | $2.48 | $2.43 (-2.02%) | $2.53 | $2.42 | 1.23 M | $310.55 M |
| 05/18/2026 | $2.38 | $2.48 (4.2%) | $2.50 | $2.38 | 1.93 M | $316.94 M |
| 05/15/2026 | $2.55 | $2.41 (-5.49%) | $2.65 | $2.39 | 1.95 M | $307.99 M |
| 05/14/2026 | $2.72 | $2.59 (-4.78%) | $2.79 | $2.55 | 3.05 M | $330.99 M |
| 05/13/2026 | $2.37 | $2.70 (13.92%) | $2.71 | $2.37 | 1.96 M | $345.05 M |
| 05/12/2026 | $2.30 | $2.41 (4.78%) | $2.45 | $2.29 | 1.19 M | $307.99 M |
| 05/11/2026 | $2.37 | $2.33 (-1.69%) | $2.38 | $2.25 | 1.28 M | $297.77 M |
| 05/08/2026 | $2.04 | $2.37 (16.18%) | $2.46 | $2.04 | 2.97 M | $302.88 M |
| 05/07/2026 | $2.60 | $2.53 (-2.69%) | $2.67 | $2.49 | 1.82 M | $323.33 M |
| 05/06/2026 | $2.61 | $2.56 (-1.92%) | $2.64 | $2.52 | 839.50 K | $327.16 M |
| 05/05/2026 | $2.56 | $2.59 (1.17%) | $2.65 | $2.54 | 1.34 M | $330.99 M |
| 05/04/2026 | $2.56 | $2.56 (0%) | $2.73 | $2.49 | 2.10 M | $327.16 M |
| 05/01/2026 | $2.35 | $2.57 (9.36%) | $2.67 | $2.33 | 2.72 M | $328.44 M |
| 04/30/2026 | $2.30 | $2.35 (2.17%) | $2.37 | $2.29 | 980.10 K | $300.32 M |
| 04/29/2026 | $2.39 | $2.30 (-3.77%) | $2.41 | $2.28 | 1.17 M | $293.93 M |
| 04/28/2026 | $2.38 | $2.40 (0.84%) | $2.44 | $2.36 | 992.91 K | $306.71 M |
| 04/27/2026 | $2.36 | $2.39 (1.27%) | $2.46 | $2.35 | 1.11 M | $305.43 M |
| 04/24/2026 | $2.33 | $2.35 (0.86%) | $2.40 | $2.30 | 948.00 K | $300.32 M |
| 04/23/2026 | $2.41 | $2.33 (-3.32%) | $2.41 | $2.32 | 1.15 M | $297.77 M |
| 04/22/2026 | $2.43 | $2.41 (-0.82%) | $2.51 | $2.39 | 1.10 M | $307.99 M |
| 04/21/2026 | $2.52 | $2.41 (-4.37%) | $2.57 | $2.41 | 830.11 K | $307.99 M |
| 04/20/2026 | $2.49 | $2.52 (1.2%) | $2.55 | $2.45 | 766.90 K | $322.05 M |
| 04/17/2026 | $2.59 | $2.50 (-3.47%) | $2.60 | $2.49 | 1.45 M | $319.49 M |
| 04/16/2026 | $2.61 | $2.55 (-2.3%) | $2.66 | $2.46 | 1.80 M | $325.88 M |
| 04/15/2026 | $2.50 | $2.60 (4%) | $2.63 | $2.49 | 967.13 K | $332.27 M |
| 04/14/2026 | $2.38 | $2.51 (5.46%) | $2.51 | $2.35 | 1.22 M | $320.77 M |
| 04/13/2026 | $2.36 | $2.38 (0.85%) | $2.42 | $2.31 | 1.67 M | $304.16 M |
| 04/10/2026 | $2.29 | $2.38 (3.93%) | $2.44 | $2.27 | 2.54 M | $304.16 M |
| 04/09/2026 | $2.40 | $2.29 (-4.58%) | $2.42 | $2.23 | 1.88 M | $292.66 M |
| 04/08/2026 | $2.37 | $2.39 (0.84%) | $2.56 | $2.30 | 4.74 M | $305.43 M |
| 04/07/2026 | $2.49 | $2.26 (-9.24%) | $2.63 | $2.23 | 18.50 M | $288.82 M |
| 04/06/2026 | $2.27 | $2.24 (-1.32%) | $2.37 | $2.23 | 2.71 M | $286.27 M |
| 04/02/2026 | $2.28 | $2.24 (-1.75%) | $2.29 | $2.21 | 507.25 K | $286.27 M |
| 04/01/2026 | $2.41 | $2.31 (-4.15%) | $2.48 | $2.30 | 1.04 M | $295.21 M |
| 03/31/2026 | $2.32 | $2.37 (2.16%) | $2.39 | $2.29 | 402.50 K | $302.88 M |
| 03/30/2026 | $2.30 | $2.29 (-0.43%) | $2.32 | $2.26 | 417.20 K | $292.66 M |
| 03/27/2026 | $2.40 | $2.29 (-4.58%) | $2.42 | $2.28 | 497.53 K | $292.66 M |
| 03/26/2026 | $2.45 | $2.42 (-1.22%) | $2.51 | $2.40 | 493.50 K | $309.27 M |
| 03/25/2026 | $2.46 | $2.44 (-0.81%) | $2.50 | $2.40 | 338.50 K | $311.82 M |
| 03/24/2026 | $2.44 | $2.41 (-1.23%) | $2.44 | $2.38 | 451.33 K | $307.99 M |
| 03/23/2026 | $2.46 | $2.47 (0.41%) | $2.50 | $2.44 | 349.22 K | $315.66 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.
