Organogenesis (ORGO) Stock Chart & Stock Price History $4.13 -0.01 (-0.24%) Closing price 10/8/2025 04:00 PM EasternExtended Trading$4.19 +0.06 (+1.43%) As of 10/8/2025 05:04 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFDA EventsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock 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 36.75%, with a year-to-date return of 29.06%. In the past month, the stock has decreased 15.54%, reflecting recent market activity. As of the latest close, Organogenesis traded at $4.13 with a market cap of $523.93 million and volume of 404,690 shares. Five years ago, the stock traded at $3.88, representing a 6.44% increase over that period. At the time, it had a market cap of $409.02 million and a volume of 25,997 shares. Receive ORGO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Organogenesis and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy 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-3.73%1 Month Performance-15.54%3 Month Performance-7.40%Year-To-Date Performance+29.06%1 Year Performance+36.75%5 Year Performance+6.44% ORGO Stock Chart for Thursday, October, 9, 2025 ORGO Chart by TradingView Organogenesis Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/08/2025$4.14$4.13-0.24%$4.20$4.08404,690 shs$523.93 million10/07/2025$4.20$4.14-1.43%$4.22$4.02469,418 shs$525.19 million10/06/2025$4.29$4.20-2.10%$4.35$4.17763,545 shs$532.81 million10/03/2025$4.23$4.29+1.42%$4.41$4.27985,557 shs$544.23 million10/02/2025$4.24$4.23-0.24%$4.30$4.11425,541 shs$536.62 million10/01/2025$4.22$4.24+0.47%$4.34$4.141.14 million shs$537.88 million09/30/2025$4.26$4.22-0.94%$4.26$3.99706,751 shs$535.35 million09/29/2025$4.10$4.26+3.90%$4.29$4.091.25 million shs$540.42 million09/26/2025$4.68$4.10-12.39%$4.68$3.952.46 million shs$520.13 million09/25/2025$4.90$4.68-4.49%$4.84$4.64443,854 shs$593.70 million Get the Latest News and Ratings for ORGO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Organogenesis and its competitors with MarketBeat's FREE daily newsletter. 09/24/2025$4.76$4.90+2.94%$4.99$4.721.18 million shs$621.61 million09/23/2025$4.72$4.76+0.85%$4.89$4.74328,106 shs$603.85 million09/22/2025$4.58$4.72+3.06%$4.72$4.511.71 million shs$598.77 million09/19/2025$4.75$4.58-3.58%$4.77$4.56629,912 shs$581.01 million09/18/2025$4.62$4.75+2.81%$4.76$4.60420,521 shs$602.59 million09/17/2025$4.86$4.62-4.94%$4.93$4.59509,334 shs$586.09 million09/16/2025$4.96$4.86-2.02%$4.97$4.84477,343 shs$616.53 million09/15/2025$4.93$4.96+0.61%$4.98$4.85645,811 shs$629.23 million09/12/2025$5.04$4.93-2.18%$5.09$4.89731,186 shs$625.42 million09/11/2025$4.86$5.04+3.70%$5.09$4.91693,045 shs$639.37 million09/10/2025$4.89$4.86-0.61%$4.93$4.75729,715 shs$616.53 million09/09/2025$4.77$4.89+2.52%$4.94$4.78408,428 shs$620.35 million09/08/2025$5.00$4.77-4.60%$5.09$4.762.27 million shs$605.12 million Related Companies Recursion Pharmaceuticals Stock Price Chart Denali Therapeutics Stock Price Chart Mesoblast Stock Price Chart ANI Pharmaceuticals Stock Price Chart Adaptive Biotechnologies Stock Price Chart Dyne Therapeutics Stock Price Chart Vera Therapeutics Stock Price Chart Sarepta Therapeutics Stock Price Chart Apogee Therapeutics Stock Price Chart Intellia Therapeutics Stock Price Chart Receive ORGO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Organogenesis and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ORGO) was last updated on 10/9/2025 by MarketBeat.com Staff From Our PartnersMagnificent 7 being replaced by the “Hidden 7”?BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...Chaikin Analytics | SponsoredAn $8 trillion-dollar discovery 17,000 ft underwater A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...Porter & Company | SponsoredREVEALED: Something Big Happening Behind White House DoorsWhat I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | Sponsored2013 miner reveals his trading systemWhile everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...Crypto Swap Profits | SponsoredThe Tiny Stock Set to Soar with Musk's AI AmbitionsThe Tiny Stock Set to Soar with Musk's AI Ambitions While Musk builds one of the most ambitious AI empires ...Behind the Markets | SponsoredIf You Keep Cash In A U.S. Bank Account… Read This NOWThe Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Organogenesis Please log in to your account or sign up in order to add this asset to your watchlist. Share Organogenesis With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
