5 DAY PERFORMANCE
+98.56%
1 MONTH PERFORMANCE
+53.33%
3 MONTH PERFORMANCE
+13.11%
6 MONTH PERFORMANCE
+15.48%
YEAR-TO-DATE PERFORMANCE
-46.72%
1 YEAR PERFORMANCE
-39.74%
Organogenesis Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.38 | $1.40 (1.45%) | $1.41 | $1.38 | 355.82 K | $180.14 M |
| 09/18/2026 | $1.36 | $1.42 (4.41%) | $1.42 | $1.34 | 1.00 M | $182.72 M |
| 09/17/2026 | $1.42 | $1.36 (-4.23%) | $1.42 | $1.36 | 506.86 K | $175.00 M |
| 09/16/2026 | $1.45 | $1.39 (-4.14%) | $1.47 | $1.38 | 943.81 K | $178.86 M |
| 09/15/2026 | $1.49 | $1.46 (-2.01%) | $1.50 | $1.45 | 445.10 K | $187.86 M |
| 09/14/2026 | $1.49 | $1.50 (0.67%) | $1.51 | $1.45 | 646.88 K | $193.01 M |
| 09/11/2026 | $1.56 | $1.49 (-4.49%) | $1.56 | $1.47 | 844.15 K | $191.73 M |
| 09/10/2026 | $1.57 | $1.53 (-2.55%) | $1.57 | $1.49 | 912.50 K | $196.87 M |
| 09/09/2026 | $1.58 | $1.57 (-0.63%) | $1.59 | $1.55 | 465.74 K | $202.02 M |
| 09/08/2026 | $1.68 | $1.60 (-4.76%) | $1.68 | $1.57 | 979.73 K | $205.88 M |
| 09/04/2026 | $1.65 | $1.71 (3.64%) | $1.73 | $1.63 | 665.54 K | $220.03 M |
| 09/03/2026 | $1.69 | $1.64 (-2.96%) | $1.70 | $1.59 | 561.50 K | $211.03 M |
| 09/02/2026 | $1.63 | $1.67 (2.45%) | $1.72 | $1.63 | 991.10 K | $214.89 M |
| 09/01/2026 | $1.70 | $1.63 (-4.12%) | $1.71 | $1.62 | 1.06 M | $209.74 M |
| 08/31/2026 | $1.74 | $1.72 (-1.15%) | $1.75 | $1.67 | 638.40 K | $221.32 M |
| 08/28/2026 | $1.73 | $1.74 (0.58%) | $1.75 | $1.70 | 358.93 K | $223.89 M |
| 08/27/2026 | $1.76 | $1.74 (-1.14%) | $1.76 | $1.70 | 526.14 K | $223.89 M |
| 08/26/2026 | $1.74 | $1.75 (0.57%) | $1.75 | $1.69 | 376.71 K | $225.18 M |
| 08/25/2026 | $1.68 | $1.74 (3.57%) | $1.76 | $1.68 | 679.20 K | $223.89 M |
| 08/24/2026 | $1.81 | $1.67 (-7.73%) | $1.81 | $1.66 | 792.63 K | $214.89 M |
| 08/21/2026 | $1.84 | $1.80 (-2.17%) | $1.87 | $1.78 | 563.53 K | $231.61 M |
| 08/20/2026 | $1.88 | $1.84 (-2.13%) | $1.92 | $1.83 | 732.82 K | $236.76 M |
| 08/19/2026 | $1.80 | $1.91 (6.11%) | $1.95 | $1.80 | 604.80 K | $245.77 M |
| 08/18/2026 | $1.73 | $1.79 (3.47%) | $1.80 | $1.73 | 642.32 K | $230.33 M |
| 08/17/2026 | $1.77 | $1.72 (-2.82%) | $1.77 | $1.70 | 655.77 K | $221.32 M |
| 08/14/2026 | $1.76 | $1.79 (1.7%) | $1.81 | $1.72 | 547.62 K | $230.33 M |
| 08/13/2026 | $1.80 | $1.76 (-2.22%) | $1.86 | $1.76 | 789.34 K | $226.47 M |
| 08/12/2026 | $1.89 | $1.81 (-4.23%) | $1.93 | $1.76 | 883.60 K | $232.90 M |
| 08/11/2026 | $1.86 | $1.89 (1.61%) | $1.90 | $1.76 | 974.32 K | $243.19 M |
| 08/10/2026 | $1.87 | $1.86 (-0.53%) | $2.01 | $1.85 | 1.17 M | $239.33 M |
| 08/07/2026 | $1.75 | $1.86 (6.29%) | $1.88 | $1.54 | 4.86 M | $239.33 M |
| 08/06/2026 | $2.37 | $2.41 (1.69%) | $2.43 | $2.34 | 727.70 K | $310.11 M |
| 08/05/2026 | $2.38 | $2.37 (-0.42%) | $2.40 | $2.32 | 660.80 K | $304.96 M |
| 08/04/2026 | $2.37 | $2.37 (0%) | $2.42 | $2.35 | 831.60 K | $304.96 M |
| 08/03/2026 | $2.40 | $2.34 (-2.5%) | $2.45 | $2.32 | 780.62 K | $301.10 M |
| 07/31/2026 | $2.48 | $2.37 (-4.44%) | $2.48 | $2.30 | 1.06 M | $302.88 M |
| 07/30/2026 | $2.51 | $2.45 (-2.39%) | $2.52 | $2.39 | 538.75 K | $313.10 M |
| 07/29/2026 | $2.54 | $2.52 (-0.79%) | $2.58 | $2.47 | 440.41 K | $322.05 M |
| 07/28/2026 | $2.57 | $2.53 (-1.56%) | $2.61 | $2.53 | 301.19 K | $323.33 M |
| 07/27/2026 | $2.41 | $2.55 (5.81%) | $2.60 | $2.41 | 411.00 K | $325.88 M |
| 07/24/2026 | $2.43 | $2.39 (-1.65%) | $2.44 | $2.32 | 1.18 M | $305.43 M |
| 07/23/2026 | $2.45 | $2.43 (-0.82%) | $2.48 | $2.35 | 783.00 K | $310.55 M |
| 07/22/2026 | $2.67 | $2.47 (-7.49%) | $2.68 | $2.41 | 739.94 K | $315.66 M |
| 07/21/2026 | $2.61 | $2.68 (2.68%) | $2.69 | $2.61 | 523.80 K | $342.50 M |
| 07/20/2026 | $2.62 | $2.63 (0.38%) | $2.65 | $2.55 | 403.40 K | $336.11 M |
| 07/17/2026 | $2.61 | $2.62 (0.38%) | $2.69 | $2.58 | 542.81 K | $334.83 M |
| 07/16/2026 | $2.49 | $2.67 (7.23%) | $2.68 | $2.49 | 849.84 K | $341.22 M |
| 07/15/2026 | $2.34 | $2.49 (6.41%) | $2.54 | $2.32 | 796.50 K | $318.21 M |
| 07/14/2026 | $2.27 | $2.34 (3.08%) | $2.35 | $2.24 | 1.20 M | $299.05 M |
| 07/13/2026 | $2.40 | $2.27 (-5.42%) | $2.40 | $2.24 | 1.03 M | $290.10 M |
| 07/10/2026 | $2.47 | $2.40 (-2.83%) | $2.47 | $2.36 | 1.34 M | $306.71 M |
| 07/09/2026 | $2.47 | $2.46 (-0.4%) | $2.52 | $2.43 | 331.21 K | $314.38 M |
| 07/08/2026 | $2.47 | $2.47 (0%) | $2.53 | $2.40 | 658.40 K | $315.66 M |
| 07/07/2026 | $2.48 | $2.50 (0.81%) | $2.59 | $2.41 | 555.80 K | $319.49 M |
| 07/06/2026 | $2.37 | $2.48 (4.64%) | $2.49 | $2.35 | 656.00 K | $316.94 M |
| 07/02/2026 | $2.44 | $2.36 (-3.28%) | $2.48 | $2.34 | 758.00 K | $301.60 M |
| 07/01/2026 | $2.43 | $2.44 (0.41%) | $2.47 | $2.35 | 510.75 K | $311.82 M |
| 06/30/2026 | $2.39 | $2.43 (1.67%) | $2.44 | $2.31 | 599.01 K | $310.55 M |
| 06/29/2026 | $2.44 | $2.42 (-0.82%) | $2.47 | $2.36 | 549.24 K | $309.27 M |
| 06/26/2026 | $2.41 | $2.43 (0.83%) | $2.46 | $2.38 | 2.84 M | $310.55 M |
| 06/25/2026 | $2.43 | $2.43 (0%) | $2.52 | $2.41 | 473.44 K | $310.55 M |
| 06/24/2026 | $2.43 | $2.44 (0.41%) | $2.55 | $2.43 | 551.21 K | $311.82 M |
| 06/23/2026 | $2.42 | $2.43 (0.41%) | $2.45 | $2.32 | 1.01 M | $310.55 M |
| 06/22/2026 | $2.44 | $2.43 (-0.41%) | $2.48 | $2.38 | 539.85 K | $310.55 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.
