QQQ   420.51 (-0.68%)
AAPL   165.35 (-1.01%)
MSFT   400.89 (-0.84%)
META   490.29 (-2.29%)
GOOGL   154.81 (-0.77%)
AMZN   176.92 (-1.28%)
TSLA   149.38 (-0.37%)
NVDA   828.45 (-2.16%)
AMD   151.96 (-2.01%)
NIO   3.87 (-3.25%)
BABA   68.81 (-0.10%)
T   16.42 (+0.55%)
F   12.14 (+0.66%)
MU   110.40 (-1.37%)
GE   152.07 (-0.57%)
CGC   8.07 (+3.07%)
DIS   112.17 (-0.23%)
AMC   3.06 (+4.79%)
PFE   25.47 (+0.32%)
PYPL   61.99 (-0.18%)
XOM   120.40 (+1.59%)
QQQ   420.51 (-0.68%)
AAPL   165.35 (-1.01%)
MSFT   400.89 (-0.84%)
META   490.29 (-2.29%)
GOOGL   154.81 (-0.77%)
AMZN   176.92 (-1.28%)
TSLA   149.38 (-0.37%)
NVDA   828.45 (-2.16%)
AMD   151.96 (-2.01%)
NIO   3.87 (-3.25%)
BABA   68.81 (-0.10%)
T   16.42 (+0.55%)
F   12.14 (+0.66%)
MU   110.40 (-1.37%)
GE   152.07 (-0.57%)
CGC   8.07 (+3.07%)
DIS   112.17 (-0.23%)
AMC   3.06 (+4.79%)
PFE   25.47 (+0.32%)
PYPL   61.99 (-0.18%)
XOM   120.40 (+1.59%)
QQQ   420.51 (-0.68%)
AAPL   165.35 (-1.01%)
MSFT   400.89 (-0.84%)
META   490.29 (-2.29%)
GOOGL   154.81 (-0.77%)
AMZN   176.92 (-1.28%)
TSLA   149.38 (-0.37%)
NVDA   828.45 (-2.16%)
AMD   151.96 (-2.01%)
NIO   3.87 (-3.25%)
BABA   68.81 (-0.10%)
T   16.42 (+0.55%)
F   12.14 (+0.66%)
MU   110.40 (-1.37%)
GE   152.07 (-0.57%)
CGC   8.07 (+3.07%)
DIS   112.17 (-0.23%)
AMC   3.06 (+4.79%)
PFE   25.47 (+0.32%)
PYPL   61.99 (-0.18%)
XOM   120.40 (+1.59%)
QQQ   420.51 (-0.68%)
AAPL   165.35 (-1.01%)
MSFT   400.89 (-0.84%)
META   490.29 (-2.29%)
GOOGL   154.81 (-0.77%)
AMZN   176.92 (-1.28%)
TSLA   149.38 (-0.37%)
NVDA   828.45 (-2.16%)
AMD   151.96 (-2.01%)
NIO   3.87 (-3.25%)
BABA   68.81 (-0.10%)
T   16.42 (+0.55%)
F   12.14 (+0.66%)
MU   110.40 (-1.37%)
GE   152.07 (-0.57%)
CGC   8.07 (+3.07%)
DIS   112.17 (-0.23%)
AMC   3.06 (+4.79%)
PFE   25.47 (+0.32%)
PYPL   61.99 (-0.18%)
XOM   120.40 (+1.59%)
Free Trial

Organogenesis (ORGO) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)
Free ORGO Stock Alerts
$2.90
+0.04 (+1.40%)
(As of 10:16 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Organogenesis Stock Price Performance

5 Day
Performance
-0.69%
1 Month
Performance
+4.00%
3 Month
Performance
-23.53%
6 Month
Performance
+22.75%
Year-To-Date
Performance
-30.07%
1 Year
Performance
+45.92%
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

Ad DTI
Biden’s $374B Giveaway Into This Sector
Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here
Click here for the full story

ORGO Stock Chart for Friday, April, 19, 2024

ORGO Chart by TradingView

Organogenesis Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024$2.79$2.86
+2.51%		$2.88$2.77787,668 shs$377.41 million
04/17/2024$2.86$2.79
-2.45%		$2.92$2.77327,605 shs$368.17 million
04/16/2024$2.76$2.86
+3.62%		$2.90$2.75950,423 shs$377.41 million
04/15/2024$2.88$2.76
-4.17%		$2.92$2.76722,323 shs$364.22 million
04/12/2024$3.00$2.88
-4.00%		$3.02$2.79404,580 shs$380.05 million
04/11/2024$2.95$3.00
+1.69%		$3.03$2.94312,228 shs$395.89 million
04/10/2024$2.92$2.95
+1.03%		$2.97$2.751.07 million shs$389.28 million
04/09/2024$2.97$2.92
-1.68%		$3.07$2.89887,281 shs$385.32 million
04/08/2024$2.83$2.97
+4.95%		$3.03$2.852.37 million shs$391.92 million
04/05/2024$2.80$2.83
+1.07%		$2.90$2.745.33 million shs$373.45 million
04/04/2024$2.77$2.80
+1.08%		$2.92$2.71709,159 shs$369.49 million
04/03/2024$2.61$2.77
+6.13%		$2.79$2.56894,152 shs$365.53 million
04/02/2024$2.80$2.61
-6.79%		$2.81$2.54749,754 shs$344.42 million
04/01/2024$2.84$2.80
-1.41%		$2.90$2.72253,844 shs$369.50 million
03/29/2024$2.84$2.84$2.87$2.72253,053 shs$374.77 million
03/28/2024$2.76$2.84
+2.90%		$2.87$2.72253,053 shs$374.77 million
03/27/2024$2.62$2.76
+5.34%		$2.78$2.60405,501 shs$364.21 million
03/26/2024$2.62$2.62$2.68$2.61381,000 shs$345.74 million
03/25/2024$2.61$2.62
+0.38%		$2.69$2.59377,948 shs$345.74 million
03/22/2024$2.66$2.61
-1.88%		$2.70$2.55603,225 shs$344.42 million
03/21/2024$2.80$2.66
-5.00%		$2.85$2.64411,829 shs$351.02 million
03/20/2024$2.75$2.80
+1.82%		$2.87$2.65629,707 shs$369.49 million
03/19/2024$2.75$2.75$2.81$2.72877,332 shs$362.89 million
03/18/2024$2.85$2.75
-3.51%		$2.98$2.73829,854 shs$362.89 million
03/15/2024$2.84$2.85
+0.35%		$2.89$2.771.19 million shs$376.09 million
03/14/2024$3.00$2.84
-5.33%		$3.00$2.831.37 million shs$374.77 million
03/13/2024$2.94$3.00
+2.04%		$3.05$2.91766,471 shs$395.88 million
03/12/2024$2.98$2.94
-1.34%		$3.04$2.85357,443 shs$387.96 million
03/11/2024$3.11$2.98
-4.18%		$3.12$2.94457,506 shs$393.24 million
03/08/2024$3.13$3.11
-0.64%		$3.29$3.06413,978 shs$410.40 million
03/07/2024$2.85$3.13
+9.82%		$3.17$2.871.18 million shs$413.04 million
03/06/2024$2.78$2.85
+2.52%		$2.93$2.70851,439 shs$376.09 million
03/05/2024$2.88$2.78
-3.47%		$2.88$2.75797,926 shs$366.85 million
03/04/2024$2.92$2.88
-1.37%		$3.00$2.651.38 million shs$380.05 million
03/01/2024$3.57$2.92
-18.21%		$3.39$2.522.46 million shs$385.56 million
02/29/2024$3.49$3.57
+2.29%		$3.65$3.54554,442 shs$471.38 million
02/28/2024$3.58$3.49
-2.51%		$3.58$3.44510,961 shs$460.82 million
02/27/2024$3.49$3.58
+2.58%		$3.65$3.51461,564 shs$472.70 million
02/26/2024$3.46$3.49
+0.87%		$3.53$3.40364,072 shs$460.82 million
02/23/2024$3.39$3.46
+2.06%		$3.48$3.30414,765 shs$456.86 million
Biden’s $374B Giveaway Into This Sector (Ad)

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story
02/22/2024$3.43$3.39
-1.17%		$3.46$3.36540,585 shs$447.62 million
02/21/2024$3.42$3.43
+0.29%		$3.56$3.36365,697 shs$452.90 million
02/20/2024$3.48$3.42
-1.72%		$3.54$3.34591,641 shs$451.58 million
02/19/2024$3.48$3.48$3.67$3.48379,900 shs$459.50 million
02/16/2024$3.68$3.48
-5.43%		$3.67$3.48377,579 shs$459.50 million
02/15/2024$3.68$3.68
+0.14%		$3.76$3.60649,387 shs$485.91 million
02/14/2024$3.53$3.68
+4.11%		$3.75$3.53282,425 shs$485.25 million
02/13/2024$3.84$3.53
-8.07%		$3.80$3.45519,977 shs$466.10 million
02/12/2024$3.65$3.84
+5.21%		$3.86$3.581.12 million shs$507.03 million
02/09/2024$3.62$3.65
+0.83%		$3.66$3.58298,372 shs$481.95 million
02/08/2024$3.56$3.62
+1.69%		$3.68$3.51450,105 shs$477.99 million
02/07/2024$3.43$3.56
+3.79%		$3.66$3.44663,969 shs$470.07 million
02/06/2024$3.20$3.43
+7.19%		$3.43$3.19434,044 shs$452.90 million
02/05/2024$3.33$3.20
-3.90%		$3.33$3.18449,918 shs$422.53 million
02/02/2024$3.43$3.33
-2.92%		$3.45$3.22355,635 shs$439.69 million
02/01/2024$3.30$3.43
+3.94%		$3.45$3.31474,989 shs$452.90 million
01/31/2024$3.49$3.30
-5.44%		$3.51$3.29527,023 shs$435.73 million
01/30/2024$3.64$3.49
-4.12%		$3.59$3.43446,960 shs$460.82 million
01/29/2024$3.51$3.64
+3.70%		$3.73$3.45474,906 shs$480.63 million
01/26/2024$3.65$3.51
-3.84%		$3.69$3.47340,637 shs$463.46 million
01/25/2024$3.55$3.65
+2.82%		$3.68$3.58396,600 shs$481.95 million
01/24/2024$3.66$3.55
-3.01%		$3.74$3.53482,324 shs$468.74 million
01/23/2024$3.77$3.66
-2.92%		$3.84$3.65681,276 shs$483.27 million
01/22/2024$3.74$3.77
+0.80%		$3.87$3.69575,199 shs$497.79 million
01/19/2024$3.79$3.74
-1.32%		$3.84$3.66453,709 shs$493.83 million
01/18/2024$3.87$3.79
-2.07%		$3.92$3.69562,377 shs$500.44 million

Related Companies:
This page (NASDAQ:ORGO) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden’s $374B Giveaway Into This Sector
DTI
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The #1 Crypto for 2024
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative