Free Trial

Organogenesis (ORGO) Stock Chart & Stock Price History

Organogenesis logo
$4.91 +0.03 (+0.61%)
As of 04:00 PM Eastern

Organogenesis Stock Price Performance

5 Day
Performance
+3.07%
1 Month
Performance
+4.44%
3 Month
Performance
+24.67%
6 Month
Performance
+62.63%
Year-To-Date
Performance
+46.88%
1 Year
Performance
+100.00%
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.

ORGO Stock Chart for Wednesday, April, 30, 2025

Organogenesis Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2025$4.67$4.88
+4.50%
$4.91$4.651.88 million shs$618.92 million
04/28/2025$4.56$4.67
+2.41%
$4.73$4.55954,021 shs$592.29 million
04/25/2025$4.53$4.56
+0.66%
$4.56$4.21886,012 shs$578.34 million
04/24/2025$4.45$4.53
+1.80%
$4.61$4.413.87 million shs$574.53 million
04/23/2025$4.33$4.45
+2.77%
$4.68$4.381.38 million shs$564.39 million
04/22/2025$4.21$4.33
+2.85%
$4.43$4.153.69 million shs$549.17 million
04/21/2025$4.22$4.21
-0.24%
$4.28$4.14636,159 shs$533.95 million
04/18/2025$4.22$4.22$4.31$4.11626,939 shs$535.21 million
04/17/2025$4.25$4.22
-0.71%
$4.31$4.11626,939 shs$535.21 million
04/16/2025$4.32$4.25
-1.62%
$4.38$4.16973,191 shs$539.02 million
04/15/2025$4.33$4.32
-0.23%
$4.33$4.151.34 million shs$547.90 million
04/14/2025$4.26$4.33
+1.64%
$4.39$4.091.50 million shs$549.17 million
04/11/2025$3.75$4.26
+13.60%
$4.28$3.574.00 million shs$540.29 million
04/10/2025$4.08$3.75
-8.09%
$3.90$3.67593,357 shs$475.61 million
04/09/2025$3.70$4.08
+10.27%
$4.26$3.531.21 million shs$517.46 million
04/09/2025$3.70$4.08
+10.27%
$4.26$3.531.21 million shs$517.46 million
04/08/2025$3.89$3.70
-4.88%
$4.11$3.621.11 million shs$469.26 million
04/08/2025$3.89$3.70
-4.88%
$4.11$3.621.11 million shs$469.26 million
04/07/2025$3.87$3.89
+0.52%
$4.06$3.521.39 million shs$493.36 million
04/04/2025$4.07$3.87
-4.91%
$4.04$3.671.82 million shs$490.82 million
04/03/2025$4.35$4.07
-6.44%
$4.21$4.011.05 million shs$516.19 million
04/02/2025$4.28$4.35
+1.64%
$4.45$4.21631,698 shs$551.70 million
04/01/2025$4.32$4.28
-0.93%
$4.39$4.23950,355 shs$542.82 million
03/31/2025$4.50$4.32
-4.00%
$4.42$4.241.90 million shs$547.90 million

This page (NASDAQ:ORGO) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners