5 DAY PERFORMANCE
+16.46%
1 MONTH PERFORMANCE
+10.40%
3 MONTH PERFORMANCE
+9.09%
6 MONTH PERFORMANCE
-26.79%
YEAR-TO-DATE PERFORMANCE
-46.72%
1 YEAR PERFORMANCE
-38.94%
Organogenesis Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.76 | $1.62 (-7.98%) | $1.86 | $1.54 | 1.77 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 |
| 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%) | $2.66 | $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 | 487.80 K | $339.94 M |
| 05/21/2026 | $2.52 | $2.66 (5.56%) | $2.67 | $2.49 | 807.20 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 | $2.24 | 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%) | $2.66 | $2.48 | 1.82 M | $323.33 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.
