5 DAY PERFORMANCE
+259.33%
1 MONTH PERFORMANCE
+113.95%
3 MONTH PERFORMANCE
+16.46%
6 MONTH PERFORMANCE
+6.56%
YEAR-TO-DATE PERFORMANCE
-46.72%
1 YEAR PERFORMANCE
-30.48%
Organogenesis Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.90 | $0.84 (-6.37%) | $0.90 | $0.80 | 708.11 K | $108.34 M |
| 11/04/2026 | $0.85 | $0.87 (2.1%) | $0.91 | $0.83 | 738.13 K | $112.22 M |
| 11/03/2026 | $0.77 | $0.84 (8.65%) | $0.86 | $0.76 | 2.19 M | $107.71 M |
| 11/02/2026 | $0.78 | $0.76 (-3.14%) | $0.80 | $0.73 | 2.28 M | $97.45 M |
| 10/30/2026 | $0.80 | $0.77 (-4.54%) | $0.82 | $0.76 | 760.31 K | $98.83 M |
| 10/29/2026 | $0.82 | $0.82 (-0.13%) | $0.86 | $0.81 | 1.01 M | $105.37 M |
| 10/28/2026 | $0.89 | $0.82 (-7.34%) | $0.92 | $0.81 | 1.80 M | $106.12 M |
| 10/27/2026 | $0.94 | $0.90 (-3.49%) | $0.95 | $0.89 | 877.18 K | $116.12 M |
| 10/26/2026 | $0.99 | $0.94 (-5.88%) | $1.01 | $0.93 | 698.30 K | $120.36 M |
| 10/23/2026 | $1.02 | $0.99 (-2.63%) | $1.03 | $0.93 | 1.34 M | $127.80 M |
| 10/22/2026 | $0.99 | $1.03 (4.55%) | $1.05 | $0.98 | 723.61 K | $132.53 M |
| 10/21/2026 | $1.04 | $0.99 (-4.68%) | $1.06 | $0.96 | 1.15 M | $127.56 M |
| 10/20/2026 | $1.03 | $1.02 (-0.97%) | $1.11 | $1.00 | 1.87 M | $131.25 M |
| 10/19/2026 | $1.01 | $1.02 (0.99%) | $1.05 | $0.93 | 989.11 K | $131.25 M |
| 10/16/2026 | $1.12 | $1.00 (-10.74%) | $1.13 | $0.99 | 1.27 M | $128.64 M |
| 10/15/2026 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.10 | 782.69 K | $142.83 M |
| 10/14/2026 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.13 | 652.90 K | $146.69 M |
| 10/13/2026 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.20 | 706.93 K | $155.70 M |
| 10/12/2026 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.22 | 506.70 K | $158.27 M |
| 10/09/2026 | $1.28 | $1.29 (0.78%) | $1.31 | $1.27 | 402.10 K | $165.99 M |
| 10/08/2026 | $1.29 | $1.28 (-0.78%) | $1.31 | $1.25 | 750.04 K | $164.70 M |
| 10/07/2026 | $1.34 | $1.32 (-1.49%) | $1.39 | $1.30 | 772.03 K | $169.85 M |
| 10/06/2026 | $1.30 | $1.34 (3.08%) | $1.35 | $1.29 | 608.73 K | $172.42 M |
| 10/05/2026 | $1.32 | $1.29 (-2.27%) | $1.34 | $1.27 | 1.83 M | $165.99 M |
| 10/02/2026 | $1.40 | $1.33 (-5%) | $1.40 | $1.32 | 536.99 K | $171.14 M |
| 10/01/2026 | $1.38 | $1.40 (1.45%) | $1.43 | $1.37 | 684.63 K | $180.14 M |
| 09/30/2026 | $1.38 | $1.37 (-0.72%) | $1.41 | $1.35 | 543.90 K | $176.28 M |
| 09/29/2026 | $1.36 | $1.39 (2.21%) | $1.40 | $1.36 | 469.65 K | $178.86 M |
| 09/28/2026 | $1.38 | $1.38 (0%) | $1.39 | $1.35 | 446.32 K | $177.57 M |
| 09/25/2026 | $1.43 | $1.41 (-1.4%) | $1.44 | $1.36 | 609.30 K | $181.43 M |
| 09/24/2026 | $1.45 | $1.42 (-2.07%) | $1.46 | $1.39 | 533.69 K | $182.72 M |
| 09/23/2026 | $1.46 | $1.45 (-0.68%) | $1.47 | $1.42 | 415.62 K | $186.58 M |
| 09/22/2026 | $1.40 | $1.48 (5.71%) | $1.50 | $1.40 | 412.68 K | $190.44 M |
| 09/21/2026 | $1.41 | $1.40 (-0.71%) | $1.42 | $1.38 | 355.90 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 |
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.
