Organogenesis Inc. (ORGO)
NASDAQ: ORGO
· Real-Time Price · USD
4.29
0.06 (1.42%)
At close: Oct 03, 2025, 3:59 PM
4.26
-0.70%
After-hours: Oct 03, 2025, 06:37 PM EDT
ORGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.30 | 4.41 | 4.27 | 4.29 | 4.29 | 1.42% | 985,557 |
| Oct 2, 2025 | 4.30 | 4.30 | 4.12 | 4.23 | 4.23 | -0.24% | 425,551 |
| Oct 1, 2025 | 4.25 | 4.35 | 4.14 | 4.24 | 4.24 | 0.47% | 1,138,447 |
| Sep 30, 2025 | 4.26 | 4.26 | 3.99 | 4.22 | 4.22 | -0.94% | 706,801 |
| Sep 29, 2025 | 4.12 | 4.29 | 4.10 | 4.26 | 4.26 | 3.90% | 1,249,535 |
| Sep 26, 2025 | 4.68 | 4.68 | 3.95 | 4.10 | 4.10 | -12.39% | 2,457,000 |
| Sep 25, 2025 | 4.81 | 4.84 | 4.64 | 4.68 | 4.68 | -4.49% | 460,207 |
| Sep 24, 2025 | 4.75 | 4.99 | 4.72 | 4.90 | 4.90 | 2.94% | 1,177,613 |
| Sep 23, 2025 | 4.77 | 4.89 | 4.74 | 4.76 | 4.76 | 0.85% | 328,206 |
| Sep 22, 2025 | 4.60 | 4.72 | 4.51 | 4.72 | 4.72 | 3.06% | 1,711,132 |
| Sep 19, 2025 | 4.77 | 4.77 | 4.56 | 4.58 | 4.58 | -3.58% | 629,927 |
| Sep 18, 2025 | 4.68 | 4.76 | 4.60 | 4.75 | 4.75 | 2.81% | 420,521 |
| Sep 17, 2025 | 4.90 | 4.93 | 4.59 | 4.62 | 4.62 | -4.94% | 509,400 |
| Sep 16, 2025 | 4.97 | 4.97 | 4.84 | 4.86 | 4.86 | -2.02% | 477,588 |
| Sep 15, 2025 | 4.93 | 4.97 | 4.85 | 4.96 | 4.96 | 0.61% | 645,811 |
| Sep 12, 2025 | 5.04 | 5.09 | 4.89 | 4.93 | 4.93 | -2.18% | 731,700 |
| Sep 11, 2025 | 4.91 | 5.10 | 4.91 | 5.04 | 5.04 | 3.70% | 693,045 |
| Sep 10, 2025 | 4.90 | 4.93 | 4.75 | 4.86 | 4.86 | -0.61% | 729,718 |
| Sep 9, 2025 | 4.79 | 4.93 | 4.78 | 4.89 | 4.89 | 2.52% | 408,428 |
| Sep 8, 2025 | 5.05 | 5.09 | 4.76 | 4.77 | 4.77 | -4.60% | 2,272,887 |
Page 1 of 110