Go Pro
→ Trump's New Dollar (From Porter & Company) (Ad)tc pixel Free ORGO Stock Alerts

Organogenesis (ORGO) Stock Chart & Stock Price History

Organogenesis logo
$1.76 -0.05 (-2.49%)
Closing price 03:59 PM Eastern
Extended Trading
$1.80 +0.03 (+1.70%)
As of 04:11 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 64.05%, with a year-to-date return of -65.93%. In the past month, the stock has decreased 22.25%, reflecting recent market activity.

As of the latest close, Organogenesis traded at $1.81 with a market cap of $232.90 million and volume of 883,563 shares. Five years ago, the stock traded at $15.09, representing a 88.30% decrease over that period. At the time, it had a market cap of $1.94 billion and a volume of 609,174 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
-5.11%
1 Month
Performance
-22.25%
3 Month
Performance
-34.63%
Year-To-Date
Performance
-65.93%
1 Year
Performance
-64.05%
5 Year
Performance
-88.30%

ORGO Stock Chart for Thursday, August, 13, 2026

ORGO Chart by TradingView

Organogenesis Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/12/2026$1.89$1.81
-4.23%		$1.93$1.76883,563 shs$232.90 million
08/11/2026$1.86$1.89
+1.61%		$1.90$1.76973,800 shs$243.21 million
08/10/2026$1.86$1.86$2.01$1.851.17 million shs$239.35 million
08/07/2026$2.41$1.86
-22.82%		$1.88$1.544.85 million shs$239.35 million
08/06/2026$2.37$2.41
+1.69%		$2.43$2.34724,231 shs$310.11 million
08/05/2026$2.37$2.37$2.40$2.32660,748 shs$304.97 million
08/04/2026$2.34$2.37
+1.28%		$2.43$2.35831,556 shs$304.97 million
08/03/2026$2.37$2.34
-1.27%		$2.45$2.32779,365 shs$301.10 million
07/31/2026$2.45$2.37
-3.27%		$2.48$2.301.06 million shs$304.96 million
07/30/2026$2.52$2.45
-2.78%		$2.52$2.39538,735 shs$315.27 million
07/29/2026$2.53$2.52
-0.40%		$2.58$2.47419,838 shs$324.27 million
07/28/2026$2.55$2.53
-0.78%		$2.61$2.53299,967 shs$325.55 million
07/27/2026$2.39$2.55
+6.69%		$2.60$2.41410,968 shs$328.13 million
07/24/2026$2.43$2.39
-1.65%		$2.44$2.321.18 million shs$307.55 million
07/23/2026$2.47$2.43
-1.62%		$2.48$2.35774,168 shs$312.69 million
07/22/2026$2.68$2.47
-7.84%		$2.68$2.41735,936 shs$317.84 million
07/21/2026$2.63$2.68
+1.90%		$2.69$2.61523,779 shs$344.86 million
07/20/2026$2.62$2.63
+0.38%		$2.65$2.55403,366 shs$338.43 million
07/17/2026$2.67$2.62
-1.87%		$2.69$2.58542,802 shs$337.14 million
07/16/2026$2.49$2.67
+7.23%		$2.68$2.49849,821 shs$343.58 million
07/15/2026$2.34$2.49
+6.41%		$2.54$2.32796,465 shs$320.40 million
07/14/2026$2.27$2.34
+3.08%		$2.35$2.231.20 million shs$301.11 million
07/13/2026$2.40$2.27
-5.42%		$2.40$2.231.03 million shs$292.10 million
Related Companies

This page (NASDAQ:ORGO) was last updated on 8/13/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
What's the Best Way to Lower RMD Taxes?
Once you turn 73, the IRS requires you to take distributions from your IRA, 401(k), and other retirement accou...
SmartAsset | Sponsoredtc pixel