Free Trial
Ends Tomorrow! Last Chance to Save $100 on MarketBeat All Access
  • 0Days
  • 0Hours
  • 0Minutes
  • 0Seconds
Claim $100 Off
Claim MarketBeat All Access Sale Promotion

Organogenesis (ORGO) Stock Chart & Stock Price History

Organogenesis logo
$2.66 0.00 (0.00%)
Closing price 05/22/2026 04:00 PM Eastern
Extended Trading
$2.70 +0.04 (+1.50%)
As of 05/22/2026 07:55 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 Massive. 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 decreased 8.28%, with a year-to-date return of -48.65%. In the past month, the stock has increased 13.19%, reflecting recent market activity.

As of the latest close, Organogenesis traded at $2.66 with a market cap of $342.29 million and volume of 487,766 shares. Five years ago, the stock traded at $17.22, representing a 84.55% decrease over that period. At the time, it had a market cap of $2.21 billion and a volume of 725,798 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+9.47%
1 Month
Performance
+13.19%
3 Month
Performance
-34.00%
Year-To-Date
Performance
-48.65%
1 Year
Performance
-8.28%
5 Year
Performance
-84.55%

ORGO Stock Chart for Sunday, May, 24, 2026

ORGO Chart by TradingView

Organogenesis Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2026$2.66$2.66$2.69$2.61487,766 shs$342.29 million
05/21/2026$2.55$2.66
+4.31%		$2.67$2.49807,126 shs$342.29 million
05/20/2026$2.43$2.55
+4.94%		$2.57$2.44909,056 shs$328.12 million
05/19/2026$2.48$2.43
-2.02%		$2.53$2.421.23 million shs$312.69 million
05/18/2026$2.41$2.48
+2.90%		$2.50$2.381.93 million shs$319.13 million
05/15/2026$2.59$2.41
-6.95%		$2.65$2.391.95 million shs$310.12 million
05/14/2026$2.70$2.59
-4.07%		$2.79$2.553.05 million shs$333.27 million
05/13/2026$2.41$2.70
+12.03%		$2.71$2.371.96 million shs$347.44 million
05/12/2026$2.33$2.41
+3.43%		$2.45$2.291.19 million shs$310.12 million
05/11/2026$2.37$2.33
-1.69%		$2.38$2.241.28 million shs$299.81 million
05/08/2026$2.52$2.37
-5.77%		$2.46$2.042.97 million shs$325.55 million
05/07/2026$2.56$2.52
-1.76%		$2.67$2.481.75 million shs$323.63 million
05/06/2026$2.59$2.56
-1.16%		$2.64$2.52838,471 shs$329.42 million
05/05/2026N/A$2.59$2.65$2.541.34 million shs$333.18 million
04/30/2026$2.30$2.35
+2.17%		$2.37$2.29979,615 shs$302.31 million
04/29/2026$2.40$2.30
-4.17%		$2.41$2.281.17 million shs$295.87 million
04/28/2026$2.39$2.40
+0.42%		$2.45$2.36990,803 shs$308.74 million
04/27/2026$2.35$2.39
+1.70%		$2.46$2.351.11 million shs$307.45 million
04/24/2026$2.33$2.35
+0.86%		$2.40$2.30947,962 shs$302.30 million
04/23/2026$2.41$2.33
-3.32%		$2.41$2.321.15 million shs$299.73 million
Related Companies

This page (NASDAQ:ORGO) was last updated on 5/24/2026 by MarketBeat.com Staff.
From Our Partners
Your computer is about to become a museum piece
Futurist George Gilder - who predicted the smartphone years before the iPhone launched - believes today's AI d...
Eagle Publishing | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Goldman Sachs just told you what to buy (most people missed it)
Goldman Sachs just revealed that 40% of AI data centers will be crippled by electricity shortages by 2027 - no...
Behind the Markets | Sponsoredtc pixel
From the man who predicted 2008 crash…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | Sponsoredtc pixel
I was right about SpaceX
Jeff Brown predicted Bitcoin before it climbed as high as 52,400%, Tesla before 2,150%, and Nvidia before 32,0...
Brownstone Research | Sponsoredtc pixel
PH: Do THESE 4 things to your bank account now …
In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...
Weiss Ratings | Sponsoredtc pixel
Gold hit $4,500 - but these miners haven't caught up yet
$9 trillion in U.S. debt must be refinanced in 2026 - at current rates - while the largest foreign buyers of T...
Golden Portfolio | Sponsoredtc pixel