Go Pro
→ Elon Musk to Trigger Next AI Wave on November 11th? (From Brownstone Research) (Ad)tc pixel Free ORGO Stock Alerts

Organogenesis (ORGO) Stock Chart & Stock Price History

Organogenesis logo
$1.42 +0.06 (+4.41%)
Closing price 09/18/2026 04:00 PM Eastern
Extended Trading
$1.44 +0.02 (+1.06%)
As of 09/18/2026 07:36 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 69.00%, with a year-to-date return of -72.59%. In the past month, the stock has decreased 22.83%, reflecting recent market activity.

As of the latest close, Organogenesis traded at $1.42 with a market cap of $182.73 million and volume of 1.00 million shares. Five years ago, the stock traded at $15.75, representing a 90.98% decrease over that period. At the time, it had a market cap of $2.03 billion and a volume of 953,445 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
-2.74%
1 Month
Performance
-22.83%
3 Month
Performance
-41.80%
Year-To-Date
Performance
-72.59%
1 Year
Performance
-69.00%
5 Year
Performance
-90.98%

ORGO Stock Chart for Sunday, September, 20, 2026

ORGO Chart by TradingView

Organogenesis Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2026$1.36$1.42
+4.41%		$1.42$1.341.00 million shs$182.73 million
09/17/2026$1.39$1.36
-2.16%		$1.42$1.36506,847 shs$175.01 million
09/16/2026$1.46$1.39
-4.79%		$1.47$1.38943,402 shs$178.87 million
09/15/2026$1.50$1.46
-2.67%		$1.50$1.45445,070 shs$187.87 million
09/14/2026$1.49$1.50
+0.67%		$1.51$1.45646,202 shs$193.01 million
09/11/2026$1.53$1.49
-2.61%		$1.56$1.47844,143 shs$191.73 million
09/10/2026$1.57$1.53
-2.55%		$1.57$1.49912,469 shs$196.88 million
09/09/2026$1.60$1.57
-1.88%		$1.59$1.55465,736 shs$202.03 million
09/08/2026$1.71$1.60
-6.43%		$1.68$1.57979,672 shs$205.88 million
09/07/2026$1.71$1.71$1.73$1.63665,508 shs$220.04 million
09/04/2026$1.64$1.71
+4.27%		$1.73$1.63665,508 shs$220.04 million
09/03/2026$1.67$1.64
-1.80%		$1.70$1.59561,479 shs$211.04 million
09/02/2026$1.63$1.67
+2.45%		$1.72$1.63991,051 shs$214.89 million
09/01/2026$1.72$1.63
-5.23%		$1.71$1.621.06 million shs$209.75 million
08/31/2026$1.74$1.72
-1.15%		$1.75$1.67638,390 shs$221.33 million
08/28/2026$1.74$1.74$1.75$1.70357,714 shs$223.90 million
08/27/2026$1.75$1.74
-0.57%		$1.76$1.70526,109 shs$223.89 million
08/26/2026$1.74$1.75
+0.57%		$1.75$1.69376,512 shs$225.19 million
08/25/2026$1.67$1.74
+4.19%		$1.76$1.68678,196 shs$223.90 million
08/24/2026$1.80$1.67
-7.22%		$1.81$1.66792,630 shs$214.89 million
08/21/2026$1.84$1.80
-2.17%		$1.87$1.78563,080 shs$231.62 million
08/20/2026$1.91$1.84
-3.66%		$1.92$1.83732,813 shs$236.77 million
08/19/2026$1.79$1.91
+6.70%		$1.95$1.80604,759 shs$245.78 million
Related Companies

This page (NASDAQ:ORGO) was last updated on 9/18/2026 by MarketBeat.com Staff.
From Our Partners
$40,000,000,000,000
The national debt just hit 40 trillion dollars, and the U.S. now spends more on interest payments than on its ...
American Alternative | Sponsoredtc pixel
No Wallstreet. No Advisor. No Problem.
Savings accounts pay just 0.58 percent interest. Andy Howard, co-founder of Meridian Capital, says liquidity p...
Awesomely | Sponsoredtc pixel
A “bloodbath” Is Coming
Reports suggest some Silicon Valley billionaires are stockpiling gold, guns, and gas masks - or leaving the co...
TradeSmith | Sponsoredtc pixel
Before Anthropic becomes impossible to ignore...
Riot Platforms just struck a 20-year, 191-megawatt data-center agreement tied to Anthropic, reportedly worth 9...
The Oxford Club | Sponsoredtc pixel
Why This Small AI Company Holds 150 Patents
Jeff Brown, the tech investor who identified Nvidia in 2016 before its 37,000% run, has flagged a new AI compa...
Brownstone Research | Sponsoredtc pixel
Gold majors have a big problem
Newmont spent 15 billion dollars acquiring Newcrest in 2023, the largest deal in gold mining history. Yet prod...
Golden Portfolio | Sponsoredtc pixel
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel