Organogenesis Holdings Inc. - Class A (ORGO)
4.0700
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 4th, 6:27 AM EDT
Historical Prices For Organogenesis Holdings Inc. - Class A (ORGO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 4.18 | 4.21 | 4.01 | 4.07 | 1,045,134 | 4.07 |
| 4/02/2025 | 4.24 | 4.45 | 4.21 | 4.35 | 632,899 | 4.35 |
| 4/01/2025 | 4.33 | 4.39 | 4.23 | 4.28 | 950,358 | 4.28 |
| 3/31/2025 | 4.38 | 4.42 | 4.24 | 4.32 | 1,895,633 | 4.32 |
| 3/28/2025 | 4.64 | 4.68 | 4.45 | 4.50 | 1,431,578 | 4.50 |
| 3/27/2025 | 4.68 | 4.75 | 4.56 | 4.67 | 567,217 | 4.67 |
| 3/26/2025 | 5.22 | 5.29 | 4.69 | 4.70 | 1,186,129 | 4.70 |
| 3/25/2025 | 5.56 | 5.57 | 5.05 | 5.22 | 1,253,181 | 5.22 |
| 3/24/2025 | 4.96 | 5.51 | 4.87 | 5.42 | 1,925,010 | 5.42 |
| 3/21/2025 | 4.92 | 5.03 | 4.79 | 4.88 | 2,233,885 | 4.88 |
| 3/20/2025 | 4.97 | 5.12 | 4.87 | 4.88 | 931,396 | 4.88 |
| 3/19/2025 | 5.09 | 5.12 | 4.86 | 5.07 | 892,167 | 5.07 |
| 3/18/2025 | 4.95 | 5.21 | 4.88 | 4.99 | 1,149,288 | 4.99 |
| 3/17/2025 | 5.01 | 5.21 | 4.91 | 4.97 | 1,434,541 | 4.97 |
| 3/14/2025 | 5.26 | 5.40 | 4.99 | 5.01 | 1,039,337 | 5.01 |
| 3/13/2025 | 5.28 | 5.32 | 5.17 | 5.25 | 658,019 | 5.25 |
| 3/12/2025 | 5.30 | 5.39 | 5.25 | 5.26 | 805,257 | 5.26 |
| 3/11/2025 | 5.17 | 5.40 | 5.06 | 5.30 | 1,139,161 | 5.30 |
| 3/10/2025 | 5.16 | 5.31 | 5.04 | 5.13 | 1,216,984 | 5.13 |
| 3/07/2025 | 5.64 | 5.70 | 5.01 | 5.16 | 1,344,533 | 5.16 |
| 3/06/2025 | 5.92 | 5.96 | 5.46 | 5.63 | 1,264,066 | 5.63 |
| 3/05/2025 | 5.23 | 6.09 | 5.13 | 6.01 | 2,510,191 | 6.01 |
| 3/04/2025 | 5.41 | 5.41 | 4.99 | 5.04 | 1,914,474 | 5.04 |
| 3/03/2025 | 5.99 | 6.71 | 5.33 | 5.41 | 5,957,436 | 5.41 |
| 2/28/2025 | 4.06 | 6.40 | 3.98 | 6.21 | 58,997,542 | 6.21 |
| 2/27/2025 | 3.25 | 3.31 | 3.07 | 3.07 | 1,498,649 | 3.07 |
| 2/26/2025 | 3.24 | 3.31 | 3.17 | 3.25 | 231,498 | 3.25 |
| 2/25/2025 | 3.22 | 3.26 | 3.13 | 3.21 | 314,263 | 3.21 |
| 2/24/2025 | 3.25 | 3.27 | 3.14 | 3.18 | 381,185 | 3.18 |
| 2/21/2025 | 3.46 | 3.47 | 3.20 | 3.21 | 266,631 | 3.21 |
| 2/20/2025 | 3.51 | 3.54 | 3.38 | 3.38 | 290,871 | 3.38 |
| 2/19/2025 | 3.61 | 3.69 | 3.53 | 3.53 | 219,271 | 3.53 |
| 2/18/2025 | 3.72 | 3.75 | 3.59 | 3.65 | 1,086,712 | 3.65 |
| 2/14/2025 | 3.72 | 3.78 | 3.69 | 3.70 | 216,867 | 3.70 |
| 2/13/2025 | 3.70 | 3.71 | 3.60 | 3.68 | 263,691 | 3.68 |
| 2/12/2025 | 3.51 | 3.67 | 3.50 | 3.66 | 317,716 | 3.66 |
| 2/11/2025 | 3.50 | 3.65 | 3.50 | 3.61 | 304,428 | 3.61 |
| 2/10/2025 | 3.49 | 3.58 | 3.47 | 3.57 | 213,206 | 3.57 |
| 2/07/2025 | 3.42 | 3.57 | 3.42 | 3.46 | 427,110 | 3.46 |
| 2/06/2025 | 3.64 | 3.64 | 3.54 | 3.55 | 189,101 | 3.55 |
| 2/05/2025 | 3.52 | 3.63 | 3.52 | 3.60 | 276,461 | 3.60 |
| 2/04/2025 | 3.41 | 3.54 | 3.40 | 3.48 | 224,554 | 3.48 |
| 2/03/2025 | 3.57 | 3.62 | 3.40 | 3.41 | 304,163 | 3.41 |
| 1/31/2025 | 3.76 | 3.83 | 3.62 | 3.68 | 775,628 | 3.68 |
| 1/30/2025 | 3.85 | 3.85 | 3.71 | 3.77 | 293,312 | 3.77 |
| 1/29/2025 | 3.56 | 3.84 | 3.56 | 3.80 | 399,152 | 3.80 |
| 1/28/2025 | 3.74 | 3.83 | 3.53 | 3.56 | 764,532 | 3.56 |
| 1/27/2025 | 3.51 | 3.76 | 3.51 | 3.74 | 565,041 | 3.74 |
| 1/24/2025 | 3.50 | 3.58 | 3.44 | 3.56 | 353,191 | 3.56 |
| 1/23/2025 | 3.44 | 3.54 | 3.42 | 3.53 | 314,860 | 3.53 |
| 1/22/2025 | 3.52 | 3.54 | 3.46 | 3.50 | 541,938 | 3.50 |
| 1/21/2025 | 3.38 | 3.55 | 3.35 | 3.53 | 554,384 | 3.53 |
| 1/17/2025 | 3.38 | 3.39 | 3.29 | 3.34 | 550,713 | 3.34 |
| 1/16/2025 | 3.23 | 3.33 | 3.19 | 3.33 | 681,831 | 3.33 |
| 1/15/2025 | 3.01 | 3.26 | 2.98 | 3.23 | 777,495 | 3.23 |
| 1/14/2025 | 3.04 | 3.08 | 2.88 | 2.89 | 236,783 | 2.89 |
| 1/13/2025 | 2.98 | 3.05 | 2.92 | 3.00 | 441,270 | 3.00 |
| 1/10/2025 | 3.02 | 3.07 | 2.94 | 3.01 | 764,998 | 3.01 |
| 1/08/2025 | 3.13 | 3.15 | 3.03 | 3.13 | 1,031,342 | 3.13 |
| 1/07/2025 | 3.15 | 3.24 | 3.08 | 3.17 | 395,367 | 3.17 |
| 1/06/2025 | 3.11 | 3.17 | 3.09 | 3.12 | 624,862 | 3.12 |