Organogenesis (ORGO) Stock Chart & Stock Price History $4.35 +0.30 (+7.41%) Closing price 07/3/2025 03:40 PM EasternExtended Trading$4.20 -0.15 (-3.33%) As of 07/3/2025 04:59 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 ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider 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 56.47%, with a year-to-date return of 35.94%. In the past month, the stock has increased 43.56%, reflecting recent market activity. As of the latest close, Organogenesis traded at $4.35 with a market cap of $551.80 million and volume of 494,558 shares. Five years ago, the stock traded at $3.72, representing a 16.94% increase over that period. At the time, it had a market cap of $394.72 million and a volume of 91,200 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. Email Address 5 Day Performance+15.08%1 Month Performance+43.56%3 Month Performance+12.40%Year-To-Date Performance+35.94%1 Year Performance+56.47%5 Year Performance+16.94% ORGO Stock Chart for Sunday, July, 6, 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 Capitalization07/04/2025$4.35$4.35$4.25$4.01494,558 shs$551.80 million07/03/2025$4.05$4.35+7.41%$4.25$4.01494,558 shs$551.80 million07/02/2025$3.78$4.05+7.14%$4.09$3.76762,652 shs$513.74 million07/01/2025$3.66$3.78+3.28%$3.88$3.59934,504 shs$479.49 million06/30/2025$3.67$3.66-0.27%$3.77$3.621.67 million shs$464.27 million06/27/2025$3.61$3.67+1.66%$3.73$3.542.22 million shs$465.54 million06/26/2025$3.54$3.61+1.98%$3.69$3.52910,163 shs$457.93 million06/25/2025$3.46$3.54+2.31%$3.69$3.37951,340 shs$449.05 million06/24/2025$3.34$3.46+3.59%$3.48$3.30712,184 shs$438.90 million06/23/2025$3.23$3.34+3.41%$3.34$3.13667,794 shs$423.68 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. 06/20/2025$3.27$3.23-1.22%$3.36$3.221.49 million shs$409.73 million06/19/2025$3.27$3.27$3.31$3.08656,448 shs$414.80 million06/18/2025$3.13$3.27+4.47%$3.31$3.08656,448 shs$414.80 million06/17/2025$3.24$3.13-3.40%$3.27$3.10526,779 shs$397.05 million06/16/2025$3.07$3.24+5.54%$3.26$3.08593,937 shs$411.01 million06/13/2025$3.17$3.07-3.15%$3.19$3.07494,799 shs$389.44 million06/12/2025$3.25$3.17-2.46%$3.28$3.11898,194 shs$402.13 million06/11/2025$3.47$3.25-6.34%$3.56$3.23906,189 shs$412.28 million06/10/2025$3.44$3.47+0.87%$3.60$3.321.11 million shs$440.18 million06/09/2025$3.03$3.44+13.53%$3.71$3.352.25 million shs$436.38 million06/06/2025$2.88$3.03+5.21%$3.14$2.94991,674 shs$384.37 million06/05/2025$2.86$2.88+0.70%$2.98$2.82739,907 shs$365.34 million Related Companies Harmony Biosciences Stock Price Chart Adaptive Biotechnologies Stock Price Chart ARS Pharmaceuticals Stock Price Chart Centessa Pharmaceuticals Stock Price Chart Tarsus Pharmaceuticals Stock Price Chart Beam Therapeutics Stock Price Chart Sarepta Therapeutics Stock Price Chart Arcutis Biotherapeutics Stock Price Chart Immunocore Stock Price Chart Schrodinger 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 7/6/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredThe day and month stocks are most likely to crash nextGood News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history giv...Chaikin Analytics | Sponsored140% Yields From Stocks Like Tesla? Here's How (July 4th Special)Imagine getting a 140% dividend from your investments. Even better? It works with big names like Tesla, ...Investors Alley | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | 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.
