Free Trial
→ Warren Buffett Issues Cryptic Warning on U.S. Dollar (From Banyan Hill Publishing) (Ad)tc pixel Free ORGO Stock Alerts

Organogenesis (ORGO) Stock Chart & Stock Price History

Organogenesis logo
$4.93 -0.11 (-2.18%)
Closing price 09/12/2025 04:00 PM Eastern
Extended Trading
$4.97 +0.04 (+0.73%)
As of 09/12/2025 07:59 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.
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 75.44%, with a year-to-date return of 54.06%. In the past month, the stock has increased 0.41%, reflecting recent market activity.

As of the latest close, Organogenesis traded at $4.93 with a market cap of $625.42 million and volume of 731,186 shares. Five years ago, the stock traded at $3.98, representing a 23.87% increase over that period. At the time, it had a market cap of $437.48 million and a volume of 76,557 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
+3.35%
1 Month
Performance
+0.41%
3 Month
Performance
+60.59%
Year-To-Date
Performance
+54.06%
1 Year
Performance
+75.44%
5 Year
Performance
+23.87%

ORGO Stock Chart for Saturday, September, 13, 2025

ORGO Chart by TradingView

Organogenesis Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/15/2025$4.70$4.73
+0.64%		$4.90$4.69520,504 shs$600.05 million
08/14/2025$4.91$4.70
-4.28%		$4.86$4.65472,993 shs$596.24 million
08/13/2025$4.89$4.91
+0.41%		$5.00$4.82592,498 shs$622.87 million
08/12/2025$4.61$4.89
+6.07%		$4.94$4.46874,898 shs$620.35 million
Related Companies

This page (NASDAQ:ORGO) was last updated on 9/13/2025 by MarketBeat.com Staff
From Our Partners
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
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | 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
Nvidia Times 1,000,000
Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...
Paradigm Press | Sponsoredtc pixel
“Sell Nvidia before earnings”
Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...
InvestorPlace | Sponsoredtc pixel