Free Trial

Organogenesis (ORGO) Stock Chart & Stock Price History

Organogenesis logo
$3.01 -0.25 (-7.67%)
Closing price 04:00 PM Eastern
Extended Trading
$3.08 +0.07 (+2.16%)
As of 07:27 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.

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 8.66%, with a year-to-date return of -5.94%. In the past month, the stock has decreased 28.50%, reflecting recent market activity.

As of the latest close, Organogenesis traded at $3.26 with a market cap of $413.54 million and volume of 594,224 shares. Five years ago, the stock traded at $3.38, representing a 10.95% decrease over that period. At the time, it had a market cap of $339.55 million and a volume of 81,612 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.

5 Day
Performance
-2.27%
1 Month
Performance
-28.50%
3 Month
Performance
-6.23%
Year-To-Date
Performance
-5.94%
1 Year
Performance
+8.66%
5 Year
Performance
-10.95%

ORGO Stock Chart for Wednesday, May, 21, 2025

Organogenesis Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$3.26$3.01
-7.67%
$3.24$2.98748,384 shs$381.83 million
05/20/2025$3.23$3.26
+0.93%
$3.28$3.14594,224 shs$413.54 million
05/19/2025$3.08$3.23
+4.87%
$3.26$3.05919,444 shs$409.74 million
05/16/2025$3.03$3.08
+1.65%
$3.12$3.01751,856 shs$390.71 million
05/15/2025$3.01$3.03
+0.66%
$3.06$2.961.05 million shs$384.37 million
05/14/2025$3.15$3.01
-4.44%
$3.22$3.001.43 million shs$381.83 million
05/13/2025$2.98$3.15
+5.70%
$3.25$2.882.36 million shs$399.59 million
05/12/2025$3.05$2.98
-2.30%
$3.32$2.982.29 million shs$378.03 million
05/09/2025$5.34$3.05
-42.88%
$4.55$2.9011.22 million shs$386.91 million
05/08/2025$5.18$5.34
+3.09%
$5.55$5.142.19 million shs$677.40 million
05/07/2025$5.20$5.18
-0.38%
$5.34$5.141.00 million shs$657.10 million
05/06/2025$5.32$5.20
-2.26%
$5.42$5.151.47 million shs$659.64 million
05/05/2025$5.28$5.32
+0.76%
$5.40$5.061.27 million shs$674.86 million
05/02/2025$4.96$5.28
+6.45%
$5.51$5.002.77 million shs$669.65 million
05/01/2025$4.91$4.96
+1.02%
$4.97$4.761.09 million shs$629.07 million
04/30/2025$4.88$4.91
+0.61%
$4.93$4.661.66 million shs$622.73 million
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

This page (NASDAQ:ORGO) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners