Free Trial
→ $100 Trillion “AI Metal” Found in American Ghost Town (From Brownstone Research) (Ad)tc pixel Free ORGO Stock Alerts

Organogenesis (ORGO) Stock Chart & Stock Price History

Organogenesis logo
$4.75 +0.13 (+2.81%)
Closing price 09/18/2025 04:00 PM Eastern
Extended Trading
$4.63 -0.12 (-2.55%)
As of 09/18/2025 05:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Organogenesis Stock Price Performance

The Organogenesis (ORGO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 62.12%, with a year-to-date return of 48.44%. In the past month, the stock has increased 6.03%, reflecting recent market activity.

As of the latest close, Organogenesis traded at $4.75 with a market cap of $602.59 million and volume of 420,521 shares. Five years ago, the stock traded at $4.06, representing a 17.00% increase over that period. At the time, it had a market cap of $427.99 million and a volume of 93,654 shares.

Receive ORGO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Organogenesis and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.65%
1 Month
Performance
+6.03%
3 Month
Performance
+45.26%
Year-To-Date
Performance
+48.44%
1 Year
Performance
+62.12%
5 Year
Performance
+17.00%

ORGO Stock Chart for Friday, September, 19, 2025

ORGO Chart by TradingView

Organogenesis Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2025$4.62$4.75
+2.81%		$4.76$4.60420,521 shs$602.59 million
09/17/2025$4.86$4.62
-4.94%		$4.93$4.59509,334 shs$586.09 million
09/16/2025$4.96$4.86
-2.02%		$4.97$4.84477,343 shs$616.53 million
09/15/2025$4.93$4.96
+0.61%		$4.98$4.85645,811 shs$629.23 million
09/12/2025$5.04$4.93
-2.18%		$5.09$4.89731,186 shs$625.42 million
09/11/2025$4.86$5.04
+3.70%		$5.09$4.91693,045 shs$639.37 million
09/10/2025$4.89$4.86
-0.61%		$4.93$4.75729,715 shs$616.53 million
09/09/2025$4.77$4.89
+2.52%		$4.94$4.78408,428 shs$620.35 million
09/08/2025$5.00$4.77
-4.60%		$5.09$4.762.27 million shs$605.12 million
09/05/2025$5.03$5.00
-0.60%		$5.11$4.86402,012 shs$634.30 million
09/04/2025$4.96$5.03
+1.41%		$5.14$4.931.27 million shs$638.11 million
09/03/2025$4.90$4.96
+1.22%		$5.06$4.911.56 million shs$629.22 million
09/02/2025$5.15$4.90
-4.85%		$5.20$4.901.12 million shs$621.61 million
09/01/2025$5.15$5.15$5.17$5.05314,198 shs$653.33 million
08/29/2025$5.12$5.15
+0.59%		$5.17$5.05314,198 shs$653.33 million
08/28/2025$4.84$5.12
+5.79%		$5.15$4.90485,905 shs$649.51 million
08/27/2025$4.82$4.84
+0.41%		$5.09$4.82535,217 shs$614.00 million
08/26/2025$4.67$4.82
+3.21%		$4.89$4.70443,148 shs$611.47 million
08/25/2025$4.89$4.67
-4.50%		$4.84$4.66927,215 shs$592.43 million
08/22/2025$4.47$4.89
+9.40%		$4.95$4.511.26 million shs$620.34 million
08/21/2025$4.58$4.47
-2.40%		$4.58$4.44384,724 shs$567.06 million
08/20/2025$4.48$4.58
+2.23%		$4.61$4.41356,124 shs$581.02 million
08/19/2025$4.58$4.48
-2.18%		$4.75$4.46490,647 shs$568.32 million
08/18/2025$4.73$4.58
-3.17%		$4.75$4.55306,228 shs$581.02 million
Related Companies

This page (NASDAQ:ORGO) was last updated on 9/19/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
Forget AI Stocks — This Device Will REPLACE the Microchip
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel
This is the “End of Tesla” as we know it…
Jeff has identified five of the past seven number-one performing tech stocks — before they took off. His Tesla...
Brownstone Research | Sponsoredtc pixel