MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ORGO — Organogenesis Holdings Inc. Class A Common Stock
NasdaqOrganogenesis Holdings Inc. Class A Common Stock
$1.32
-0.02(-1.49%)
- O
- 1.34
- H
- 1.39
- L
- 1.30
- V
- 772.02K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.32
Period Return-71.05%
Period High$7.08
Period Low$1.28
Avg Daily Volume1.15M
Total Trading Days365
ORGO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.34 | $1.39 | $1.30 | $1.32 | $-0.02 | -1.49% | 772,016 | $1.33 | $1.30 $1.39 |
| Oct 6, 2026 | $1.30 | $1.35 | $1.29 | $1.34 | +$0.05 | +3.88% | 608,730 | $1.32 | $1.29 $1.35 |
| Oct 5, 2026 | $1.32 | $1.34 | $1.28 | $1.29 | $-0.04 | -3.01% | 1,834,550 | $1.30 | $1.28 $1.34 |
| Oct 2, 2026 | $1.40 | $1.40 | $1.32 | $1.33 | $-0.07 | -5.00% | 536,992 | $1.34 | $1.32 $1.40 |
| Oct 1, 2026 | $1.38 | $1.43 | $1.37 | $1.40 | +$0.03 | +2.19% | 684,627 | $1.41 | $1.37 $1.43 |
| Sep 30, 2026 | $1.38 | $1.41 | $1.35 | $1.37 | $-0.02 | -1.08% | 543,875 | $1.37 | $1.35 $1.41 |
| Sep 29, 2026 | $1.36 | $1.40 | $1.36 | $1.39 | +$0.01 | +0.36% | 469,645 | $1.39 | $1.36 $1.40 |
| Sep 28, 2026 | $1.38 | $1.39 | $1.35 | $1.38 | $-0.03 | -2.13% | 446,320 | $1.37 | $1.35 $1.39 |
| Sep 25, 2026 | $1.43 | $1.44 | $1.36 | $1.41 | $-0.01 | -0.70% | 609,300 | $1.39 | $1.36 $1.44 |
| Sep 24, 2026 | $1.45 | $1.46 | $1.39 | $1.42 | $-0.03 | -2.07% | 533,692 | $1.42 | $1.39 $1.46 |
| Sep 23, 2026 | $1.46 | $1.47 | $1.42 | $1.45 | $-0.03 | -2.03% | 415,618 | $1.44 | $1.42 $1.47 |
| Sep 22, 2026 | $1.40 | $1.50 | $1.40 | $1.48 | +$0.08 | +5.71% | 412,676 | $1.47 | $1.40 $1.50 |
| Sep 21, 2026 | $1.41 | $1.42 | $1.38 | $1.40 | $-0.02 | -1.41% | 355,873 | $1.40 | $1.38 $1.42 |
| Sep 18, 2026 | $1.36 | $1.42 | $1.34 | $1.42 | +$0.06 | +4.41% | 1,003,439 | $1.40 | $1.34 $1.42 |
| Sep 17, 2026 | $1.42 | $1.42 | $1.36 | $1.36 | $-0.03 | -2.16% | 506,860 | $1.37 | $1.36 $1.42 |
| Sep 16, 2026 | $1.45 | $1.47 | $1.38 | $1.39 | $-0.07 | -4.79% | 943,812 | $1.41 | $1.38 $1.47 |
| Sep 15, 2026 | $1.49 | $1.50 | $1.45 | $1.46 | $-0.04 | -2.67% | 445,070 | $1.47 | $1.45 $1.50 |
| Sep 14, 2026 | $1.49 | $1.51 | $1.45 | $1.50 | +$0.01 | +0.67% | 646,182 | $1.48 | $1.45 $1.51 |
| Sep 11, 2026 | $1.56 | $1.56 | $1.47 | $1.49 | $-0.04 | -2.61% | 844,154 | $1.49 | $1.47 $1.56 |
| Sep 10, 2026 | $1.57 | $1.57 | $1.49 | $1.53 | $-0.04 | -2.55% | 912,472 | $1.52 | $1.49 $1.57 |
| Sep 9, 2026 | $1.58 | $1.59 | $1.55 | $1.57 | $-0.03 | -1.88% | 465,737 | $1.57 | $1.55 $1.59 |
| Sep 8, 2026 | $1.68 | $1.68 | $1.57 | $1.60 | $-0.11 | -6.43% | 979,734 | $1.61 | $1.57 $1.68 |
| Sep 4, 2026 | $1.65 | $1.73 | $1.63 | $1.71 | +$0.07 | +4.27% | 665,542 | $1.70 | $1.63 $1.73 |
| Sep 3, 2026 | $1.69 | $1.70 | $1.59 | $1.64 | $-0.03 | -1.80% | 561,481 | $1.63 | $1.59 $1.70 |
| Sep 2, 2026 | $1.63 | $1.72 | $1.63 | $1.67 | +$0.04 | +2.45% | 990,659 | $1.68 | $1.63 $1.72 |
| Sep 1, 2026 | $1.70 | $1.71 | $1.62 | $1.63 | $-0.09 | -5.23% | 1,059,579 | $1.65 | $1.62 $1.71 |
| Aug 31, 2026 | $1.74 | $1.75 | $1.67 | $1.72 | $-0.02 | -1.15% | 638,395 | $1.71 | $1.67 $1.75 |
| Aug 28, 2026 | $1.73 | $1.75 | $1.70 | $1.74 | +$0.00 | +0.00% | 358,929 | $1.72 | $1.70 $1.75 |
| Aug 27, 2026 | $1.76 | $1.76 | $1.70 | $1.74 | $-0.01 | -0.57% | 526,140 | $1.72 | $1.70 $1.76 |
| Aug 26, 2026 | $1.74 | $1.75 | $1.69 | $1.75 | +$0.01 | +0.57% | 376,712 | $1.72 | $1.69 $1.75 |