5 DAY PERFORMANCE
-14.03%
1 MONTH PERFORMANCE
-23.80%
3 MONTH PERFORMANCE
-10.06%
6 MONTH PERFORMANCE
+41.58%
YEAR-TO-DATE PERFORMANCE
+34.06%
1 YEAR PERFORMANCE
+16.58%
Organogenesis Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $4.79 | $4.72 (-1.57%) | $4.79 | $4.66 | 346.68 K | $603.32 M |
| 12/05/2025 | $4.94 | $4.74 (-4.05%) | $4.97 | $4.71 | 729.62 K | $601.42 M |
| 12/04/2025 | $4.97 | $4.92 (-1.01%) | $4.99 | $4.87 | 3.25 M | $624.26 M |
| 12/03/2025 | $5.04 | $4.99 (-0.99%) | $5.10 | $4.97 | 866.90 K | $633.14 M |
| 12/02/2025 | $5.11 | $5.02 (-1.76%) | $5.19 | $4.92 | 1.32 M | $636.95 M |
| 12/01/2025 | $5.18 | $5.08 (-1.93%) | $5.21 | $5.04 | 1.34 M | $644.56 M |
| 11/28/2025 | $5.34 | $5.18 (-3%) | $5.43 | $5.11 | 434.55 K | $657.25 M |
| 11/26/2025 | $5.28 | $5.42 (2.65%) | $5.44 | $5.15 | 1.03 M | $687.70 M |
| 11/25/2025 | $5.48 | $5.28 (-3.65%) | $5.57 | $5.19 | 909.90 K | $669.94 M |
| 11/24/2025 | $5.54 | $5.39 (-2.71%) | $5.65 | $5.24 | 2.00 M | $683.89 M |
| 11/21/2025 | $5.14 | $5.59 (8.75%) | $5.69 | $5.13 | 2.63 M | $709.27 M |
| 11/20/2025 | $5.53 | $5.12 (-7.41%) | $5.83 | $5.12 | 1.69 M | $649.63 M |
| 11/19/2025 | $5.52 | $5.13 (-7.07%) | $5.56 | $5.09 | 1.59 M | $650.90 M |
| 11/18/2025 | $5.95 | $5.52 (-7.23%) | $5.99 | $5.40 | 1.72 M | $700.39 M |
| 11/17/2025 | $6.09 | $5.99 (-1.64%) | $6.20 | $5.92 | 1.57 M | $760.02 M |
| 11/14/2025 | $6.12 | $6.10 (-0.33%) | $6.32 | $5.91 | 1.16 M | $773.98 M |
| 11/13/2025 | $6.50 | $6.21 (-4.46%) | $6.53 | $6.06 | 1.08 M | $787.94 M |
| 11/12/2025 | $6.50 | $6.48 (-0.31%) | $6.56 | $6.17 | 1.41 M | $822.19 M |
| 11/11/2025 | $6.47 | $6.50 (0.46%) | $7.08 | $6.28 | 2.26 M | $824.73 M |
| 11/10/2025 | $5.78 | $6.54 (13.15%) | $6.60 | $5.71 | 4.33 M | $829.81 M |
| 11/07/2025 | $5.11 | $5.63 (10.18%) | $6.20 | $4.99 | 33.04 M | $714.34 M |
| 11/06/2025 | $3.95 | $3.89 (-1.52%) | $4.04 | $3.84 | 613.42 K | $493.57 M |
| 11/05/2025 | $3.88 | $3.97 (2.32%) | $4.08 | $3.86 | 1.99 M | $503.72 M |
| 11/04/2025 | $3.99 | $3.88 (-2.76%) | $4.07 | $3.84 | 367.60 K | $492.30 M |
| 11/03/2025 | $4.26 | $4.00 (-6.1%) | $4.30 | $3.94 | 1.65 M | $507.53 M |
| 10/31/2025 | $4.23 | $4.25 (0.47%) | $4.28 | $4.15 | 312.03 K | $539.13 M |
| 10/30/2025 | $4.18 | $4.23 (1.2%) | $4.30 | $4.15 | 1.43 M | $536.59 M |
| 10/29/2025 | $4.19 | $4.17 (-0.48%) | $4.39 | $4.13 | 599.03 K | $528.98 M |
| 10/28/2025 | $4.27 | $4.19 (-1.87%) | $4.37 | $4.19 | 843.80 K | $531.52 M |
| 10/27/2025 | $4.29 | $4.28 (-0.23%) | $4.35 | $4.22 | 1.94 M | $542.93 M |
| 10/24/2025 | $4.18 | $4.26 (1.91%) | $4.39 | $4.13 | 446.30 K | $540.40 M |
| 10/23/2025 | $4.08 | $4.11 (0.74%) | $4.24 | $4.08 | 519.00 K | $521.37 M |
| 10/22/2025 | $4.07 | $4.08 (0.25%) | $4.14 | $4.03 | 395.20 K | $517.56 M |
| 10/21/2025 | $4.07 | $4.07 (0%) | $4.17 | $4.04 | 366.00 K | $516.29 M |
| 10/20/2025 | $4.10 | $4.08 (-0.49%) | $4.14 | $4.02 | 378.53 K | $517.56 M |
| 10/17/2025 | $4.04 | $4.04 (0%) | $4.11 | $3.97 | 288.43 K | $512.49 M |
| 10/16/2025 | $4.07 | $4.06 (-0.25%) | $4.21 | $4.05 | 713.01 K | $515.03 M |
| 10/15/2025 | $4.03 | $4.07 (0.99%) | $4.12 | $4.01 | 432.83 K | $516.29 M |
| 10/14/2025 | $3.85 | $4.00 (3.9%) | $4.06 | $3.84 | 324.50 K | $507.41 M |
| 10/13/2025 | $4.02 | $3.95 (-1.74%) | $4.05 | $3.93 | 287.82 K | $501.07 M |
| 10/10/2025 | $4.06 | $3.96 (-2.46%) | $4.10 | $3.89 | 546.53 K | $502.34 M |
| 10/09/2025 | $4.13 | $4.04 (-2.18%) | $4.13 | $3.96 | 511.77 K | $512.49 M |
| 10/08/2025 | $4.17 | $4.13 (-0.96%) | $4.20 | $4.08 | 404.70 K | $523.91 M |
| 10/07/2025 | $4.20 | $4.14 (-1.43%) | $4.22 | $4.02 | 469.49 K | $525.17 M |
| 10/06/2025 | $4.35 | $4.20 (-3.45%) | $4.35 | $4.17 | 763.58 K | $532.78 M |
| 10/03/2025 | $4.30 | $4.29 (-0.23%) | $4.41 | $4.27 | 985.60 K | $544.20 M |
| 10/02/2025 | $4.30 | $4.23 (-1.63%) | $4.30 | $4.12 | 425.55 K | $536.59 M |
| 10/01/2025 | $4.25 | $4.24 (-0.24%) | $4.35 | $4.14 | 1.14 M | $537.86 M |
| 09/30/2025 | $4.26 | $4.22 (-0.94%) | $4.26 | $3.99 | 706.80 K | $535.32 M |
| 09/29/2025 | $4.12 | $4.26 (3.4%) | $4.29 | $4.10 | 1.25 M | $540.40 M |
| 09/26/2025 | $4.68 | $4.10 (-12.39%) | $4.68 | $3.95 | 2.46 M | $520.10 M |
| 09/25/2025 | $4.81 | $4.68 (-2.7%) | $4.84 | $4.64 | 460.21 K | $593.67 M |
| 09/24/2025 | $4.75 | $4.90 (3.16%) | $4.99 | $4.72 | 1.18 M | $621.58 M |
| 09/23/2025 | $4.77 | $4.76 (-0.21%) | $4.89 | $4.74 | 328.21 K | $603.82 M |
| 09/22/2025 | $4.60 | $4.72 (2.61%) | $4.72 | $4.51 | 1.71 M | $598.75 M |
| 09/19/2025 | $4.77 | $4.58 (-3.98%) | $4.77 | $4.56 | 629.93 K | $580.99 M |
| 09/18/2025 | $4.68 | $4.75 (1.5%) | $4.76 | $4.60 | 420.52 K | $602.55 M |
| 09/17/2025 | $4.90 | $4.62 (-5.71%) | $4.93 | $4.59 | 509.40 K | $586.06 M |
| 09/16/2025 | $4.97 | $4.86 (-2.21%) | $4.97 | $4.84 | 477.59 K | $616.51 M |
| 09/15/2025 | $4.93 | $4.96 (0.61%) | $4.97 | $4.85 | 645.81 K | $629.19 M |
| 09/12/2025 | $5.04 | $4.93 (-2.18%) | $5.09 | $4.89 | 731.70 K | $625.39 M |
| 09/11/2025 | $4.91 | $5.04 (2.65%) | $5.10 | $4.91 | 693.05 K | $639.34 M |
| 09/10/2025 | $4.90 | $4.86 (-0.82%) | $4.93 | $4.75 | 729.72 K | $616.51 M |
| 09/09/2025 | $4.79 | $4.89 (2.09%) | $4.93 | $4.78 | 408.43 K | $620.31 M |
| 09/08/2025 | $5.05 | $4.77 (-5.54%) | $5.09 | $4.76 | 2.27 M | $605.09 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.
