NASDAQ:ORGO | Historical Stock Price | Organogenesis Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-01-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.59$3.91$9.63$23.71$58.40$143.852017-01-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.53$7.53637,900——
2020-12-30$7.45$7.45619,900——
2020-12-29$7.15$7.15561,000——
2020-12-28$6.67$6.67302,100——
2020-12-24$6.46$6.46140,700——
2020-12-23$6.56$6.56413,400——
2020-12-22$6.50$6.50830,200——
2020-12-21$6.16$6.161,025,600——
2020-12-18$5.97$5.972,144,800——
2020-12-17$5.90$5.90835,100——
2020-12-16$5.40$5.40528,500——
2020-12-15$5.40$5.40340,700——
2020-12-14$5.10$5.10397,100——
2020-12-11$4.79$4.79375,200——
2020-12-10$4.86$4.86379,300——
2020-12-09$4.82$4.82565,200——
2020-12-08$5.23$5.23499,600——
2020-12-07$5.53$5.53916,900——
2020-12-04$5.42$5.42334,500——
2020-12-03$5.25$5.25207,000——
2020-12-02$5.28$5.28375,800——
2020-12-01$5.20$5.20275,000——
2020-11-30$5.15$5.15682,600——
2020-11-27$4.99$4.99190,700——
2020-11-25$5.12$5.12205,900——
2020-11-24$5.17$5.17466,300——
2020-11-23$5.17$5.17646,300——
2020-11-20$5.08$5.08990,700——
2020-11-19$4.91$4.91561,200——
2020-11-18$4.70$4.70649,900——
2020-11-17$4.33$4.33787,700——
2020-11-16$4.30$4.30544,600——
2020-11-13$4.22$4.223,430,600——
2020-11-12$3.67$3.67869,300——
2020-11-11$3.94$3.94397,600——
2020-11-10$4.34$4.34383,900——
2020-11-09$4.15$4.15193,600——
2020-11-06$4.01$4.0183,800——
2020-11-05$3.90$3.9090,800——
2020-11-04$3.72$3.7267,000——
2020-11-03$3.77$3.7779,500——
2020-11-02$3.67$3.6783,100——
2020-10-30$3.65$3.65113,000——
2020-10-29$3.65$3.6592,000——
2020-10-28$3.63$3.63143,700——
2020-10-27$3.95$3.9585,500——
2020-10-26$4.05$4.0552,900——
2020-10-23$4.21$4.21317,700——
2020-10-22$3.97$3.97103,300——
2020-10-21$3.96$3.96114,600——
2020-10-20$4.00$4.00329,400——
2020-10-19$4.12$4.12541,200——
2020-10-16$4.76$4.76744,900——
2020-10-15$4.58$4.582,305,900——
2020-10-14$3.78$3.781,023,400——
2020-10-13$3.85$3.85146,700——
2020-10-12$4.06$4.06105,500——
2020-10-09$3.88$3.8826,000——
2020-10-08$3.86$3.8643,900——
2020-10-07$3.95$3.9560,400——
2020-10-06$3.76$3.7638,100——
2020-10-05$3.88$3.8841,900——
2020-10-02$3.70$3.7023,000——
2020-10-01$3.78$3.7862,500——
2020-09-30$3.84$3.8429,900——
2020-09-29$3.88$3.8835,300——
2020-09-28$3.83$3.8353,600——
2020-09-25$3.76$3.7641,600——
2020-09-24$3.47$3.4761,100——
2020-09-23$3.57$3.5737,700——
2020-09-22$3.80$3.8024,800——
2020-09-21$3.85$3.8554,300——
2020-09-18$4.06$4.0693,800——
2020-09-17$4.10$4.1037,800——
2020-09-16$4.15$4.1561,800——
2020-09-15$4.11$4.1146,800——
2020-09-14$4.05$4.0552,700——
2020-09-11$3.98$3.9876,600——
2020-09-10$4.09$4.0961,200——
2020-09-09$4.15$4.1589,900——
2020-09-08$4.09$4.0976,800——
2020-09-04$4.22$4.2250,400——
2020-09-03$4.22$4.2236,700——
2020-09-02$4.32$4.3297,900——
2020-09-01$4.24$4.2431,600——
2020-08-31$4.31$4.3189,500——
2020-08-28$4.28$4.2826,100——
2020-08-27$4.20$4.2078,200——
2020-08-26$4.25$4.2540,300——
2020-08-25$4.19$4.19142,200——
2020-08-24$4.45$4.4548,900——
2020-08-21$4.46$4.4679,300——
2020-08-20$4.58$4.5862,000——
2020-08-19$4.46$4.46142,000——
2020-08-18$4.41$4.41186,000——
2020-08-17$4.23$4.23127,500——
2020-08-14$4.08$4.0867,900——
2020-08-13$4.07$4.0761,100——
2020-08-12$4.07$4.0789,700——
2020-08-11$4.05$4.05260,100——
2020-08-10$3.85$3.85105,100——
2020-08-07$4.02$4.02337,000——
2020-08-06$3.86$3.8652,800——
2020-08-05$3.83$3.8326,700——
2020-08-04$3.77$3.7742,300——
2020-08-03$3.71$3.7162,300——
2020-07-31$3.68$3.6857,200——
2020-07-30$3.76$3.7647,400——
2020-07-29$3.80$3.8033,300——
2020-07-28$3.78$3.7825,700——
2020-07-27$3.86$3.8680,100——
2020-07-24$3.76$3.7658,500——
2020-07-23$3.91$3.9177,200——
2020-07-22$3.98$3.9886,500——
2020-07-21$3.99$3.99225,200——
2020-07-20$3.98$3.9895,100——
2020-07-17$3.99$3.99223,400——
2020-07-16$3.84$3.84205,900——
2020-07-15$3.84$3.841,318,600——
2020-07-14$3.29$3.2980,800——
2020-07-13$3.34$3.3475,200——
2020-07-10$3.45$3.4564,500——
2020-07-09$3.32$3.32102,100——
2020-07-08$3.54$3.5464,800——
2020-07-07$3.58$3.5857,700——
2020-07-06$3.64$3.6480,000——
2020-07-02$3.72$3.7291,300——
2020-07-01$3.75$3.7553,600——
2020-06-30$3.84$3.8492,400——
2020-06-29$3.82$3.82159,800——
2020-06-26$3.84$3.841,036,300——
2020-06-25$3.83$3.83161,600——
2020-06-24$3.93$3.93137,700——
2020-06-23$3.84$3.84110,800——
2020-06-22$3.88$3.8893,200——
2020-06-19$3.87$3.87182,300——
2020-06-18$3.82$3.82158,700——
2020-06-17$3.95$3.9564,400——
2020-06-16$3.96$3.96154,400——
2020-06-15$3.99$3.99147,300——
2020-06-12$3.84$3.84141,200——
2020-06-11$3.66$3.66153,200——
2020-06-10$3.99$3.99216,500——
2020-06-09$3.95$3.95164,000——
2020-06-08$4.22$4.22177,200——
2020-06-05$4.34$4.34266,800——
2020-06-04$4.10$4.10140,700——
2020-06-03$4.21$4.21267,500——
2020-06-02$4.18$4.18292,600——
2020-06-01$3.94$3.94290,000——
2020-05-29$4.13$4.13730,200——
2020-05-28$4.61$4.613,146,000——
2020-05-27$3.46$3.46582,000——
2020-05-26$3.34$3.34287,800——
2020-05-22$3.34$3.3479,700——
2020-05-21$3.38$3.3881,600——
2020-05-20$3.60$3.6084,300——
2020-05-19$3.20$3.2076,500——
2020-05-18$3.41$3.4178,400——
2020-05-15$3.11$3.1170,300——
2020-05-14$3.18$3.1885,900——
2020-05-13$3.30$3.3072,500——
2020-05-12$3.45$3.45114,600——
2020-05-11$3.78$3.7881,300——
2020-05-08$3.83$3.8357,500——
2020-05-07$3.55$3.5541,200——
2020-05-06$3.73$3.7374,600——
2020-05-05$3.34$3.3427,100——
2020-05-04$3.39$3.3937,700——
2020-05-01$3.53$3.5342,500——
2020-04-30$3.71$3.7139,900——
2020-04-29$3.77$3.7779,500——
2020-04-28$3.62$3.6267,600——
2020-04-27$3.77$3.7744,000——
2020-04-24$3.67$3.6734,600——
2020-04-23$3.62$3.6261,400——
2020-04-22$3.36$3.3639,000——
2020-04-21$3.27$3.2726,300——
2020-04-20$3.29$3.2969,800——
2020-04-17$3.22$3.2275,200——
2020-04-16$2.90$2.9042,300——
2020-04-15$3.07$3.0747,600——
2020-04-14$3.36$3.3633,000——
2020-04-13$3.46$3.4630,600——
2020-04-09$3.31$3.3164,000——
2020-04-08$3.22$3.2239,200——
2020-04-07$3.10$3.1039,700——
2020-04-06$2.99$2.9972,200——
2020-04-03$2.96$2.9649,800——
2020-04-02$2.97$2.9746,700——
2020-04-01$2.86$2.8662,600——
2020-03-31$3.23$3.2338,500——
2020-03-30$3.39$3.3928,000——
2020-03-27$3.36$3.3643,800——
2020-03-26$3.54$3.54117,600——
2020-03-25$3.42$3.4243,700——
2020-03-24$3.54$3.5451,200——
2020-03-23$2.92$2.9255,500——
2020-03-20$3.03$3.0396,400——
2020-03-19$2.94$2.94131,400——
2020-03-18$2.92$2.9286,800——
2020-03-17$3.60$3.60100,300——
2020-03-16$3.92$3.92220,100——
2020-03-13$4.45$4.45455,800——
2020-03-12$3.97$3.971,414,700——
2020-03-11$2.98$2.9877,000——
2020-03-10$2.94$2.94105,700——
2020-03-09$3.09$3.0991,900——
2020-03-06$3.51$3.5128,700——
2020-03-05$3.67$3.6733,200——
2020-03-04$3.94$3.9431,000——
2020-03-03$3.71$3.7137,600——
2020-03-02$4.04$4.0429,000——
2020-02-28$3.92$3.9253,300——
2020-02-27$3.90$3.9077,800——
2020-02-26$4.28$4.2831,000——
2020-02-25$4.35$4.3568,000——
2020-02-24$4.48$4.4894,000——
2020-02-21$4.83$4.8356,300——
2020-02-20$4.91$4.9147,700——
2020-02-19$4.91$4.9134,400——
2020-02-18$4.60$4.6046,000——
2020-02-14$4.55$4.5553,000——
2020-02-13$4.89$4.8913,600——
2020-02-12$4.82$4.8225,800——
2020-02-11$4.80$4.8011,800——
2020-02-10$4.91$4.9129,400——
2020-02-07$4.70$4.7030,900——
2020-02-06$4.69$4.6921,900——
2020-02-05$4.70$4.7018,300——
2020-02-04$4.64$4.6415,100——
2020-02-03$4.62$4.6225,400——
2020-01-31$4.47$4.47104,300——
2020-01-30$4.71$4.7127,400——
2020-01-29$4.73$4.7326,600——
2020-01-28$4.75$4.7548,400——
2020-01-27$4.67$4.6748,300——
2020-01-24$4.84$4.8439,300——
2020-01-23$4.96$4.9626,800——
2020-01-22$5.01$5.0169,600——
2020-01-21$4.94$4.94128,700——
2020-01-17$5.29$5.2961,100——
2020-01-16$5.31$5.3175,100——
2020-01-15$5.20$5.2076,900——
2020-01-14$5.08$5.0873,100——
2020-01-13$5.00$5.00116,000——
2020-01-10$4.78$4.78150,200——
2020-01-09$4.84$4.8462,900——
2020-01-08$4.88$4.8859,700——
2020-01-07$4.48$4.4863,200——
2020-01-06$4.48$4.48136,300——
2020-01-03$4.58$4.5885,300——
2020-01-02$4.78$4.7885,700——