Skip to main content
ORGO logo

Organogenesis Holdings Inc.

ORGONASDAQHealthcareDrug Manufacturers - Specialty & Generic

$0.94Today:- (-)1Y −74.94%

As of Oct 26, 2026 close

Market cap
$120.36M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.93$7.08
Volume (live)
-
Avg. volume (3M)
765.55K

Organogenesis Holdings (ORGO) Historical Stock Prices

Analyze Organogenesis Holdings (ORGO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Organogenesis Holdings (ORGO) Interactive Price Chart

Interactive historical price chart showing Organogenesis Holdings stock price movements and trends across multiple time periods.

Loading chart...

ORGO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ORGO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20260.991.010.930.940.94698.27K
Oct 23, 20261.021.030.930.990.991.34M
Oct 22, 20260.991.040.981.031.03723.61K
Oct 21, 20261.041.060.960.990.991.15M
Oct 20, 20261.031.101.001.021.021.87M
Oct 19, 20261.011.050.931.021.02989.11K
Oct 16, 20261.121.130.991.001.001.27M
Oct 15, 20261.141.151.101.111.11782.69K
Oct 14, 20261.191.201.131.141.14652.85K
Oct 13, 20261.241.241.201.211.21706.93K
Oct 12, 20261.281.281.221.231.23506.69K
Oct 9, 20261.281.311.271.291.29402.07K
Oct 8, 20261.291.311.251.281.28750.04K
Oct 7, 20261.341.391.301.321.32772.03K
Oct 6, 20261.301.351.291.341.34608.73K
Oct 5, 20261.321.341.271.291.291.83M
Oct 2, 20261.401.401.321.331.33536.99K
Oct 1, 20261.381.431.371.401.40684.63K
Sep 30, 20261.381.411.351.371.37543.88K
Sep 29, 20261.361.401.361.391.39469.64K
Sep 28, 20261.381.391.351.381.38446.32K
Sep 25, 20261.431.441.361.411.41609.30K
Sep 24, 20261.451.461.391.421.42533.69K
Sep 23, 20261.461.471.421.451.45415.62K
Sep 22, 20261.401.501.401.481.48412.68K
Sep 21, 20261.411.421.381.401.40355.87K
Sep 18, 20261.361.421.341.421.421.00M
Sep 17, 20261.421.421.351.361.36506.86K
Sep 16, 20261.451.471.381.391.39943.81K
Sep 15, 20261.491.501.451.461.46445.07K
Sep 14, 20261.491.511.451.501.50646.88K
Sep 11, 20261.561.561.471.491.49844.15K
Sep 10, 20261.571.571.491.531.53912.47K
Sep 9, 20261.581.591.551.571.57465.74K
Sep 8, 20261.681.681.571.601.60979.73K
Sep 4, 20261.651.731.631.711.71665.54K
Sep 3, 20261.691.701.591.641.64561.48K
Sep 2, 20261.631.721.631.671.67991.05K
Sep 1, 20261.701.711.621.631.631.06M
Aug 31, 20261.741.751.671.721.72638.39K
Aug 28, 20261.731.751.701.741.74358.93K
Aug 27, 20261.761.761.701.741.74526.14K
Aug 26, 20261.741.751.691.751.75376.71K
Aug 25, 20261.681.751.681.741.74679.20K
Aug 24, 20261.811.811.661.671.67792.63K
Aug 21, 20261.841.871.781.801.80563.53K
Aug 20, 20261.881.921.831.841.84732.82K
Aug 19, 20261.801.951.801.911.91604.76K
Aug 18, 20261.731.801.731.791.79642.32K
Aug 17, 20261.771.771.701.721.72655.76K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.