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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.09$4.091,446,000——
2023-12-28$4.19$4.191,001,800——
2023-12-27$4.21$4.211,004,400——
2023-12-26$3.97$3.97387,600——
2023-12-22$3.96$3.96478,000——
2023-12-21$3.88$3.88607,100——
2023-12-20$3.84$3.84836,400——
2023-12-19$4.01$4.011,080,700——
2023-12-18$3.75$3.751,125,100——
2023-12-15$3.75$3.751,345,800——
2023-12-14$3.73$3.731,120,300——
2023-12-13$3.52$3.521,222,600——
2023-12-12$3.27$3.27415,400——
2023-12-11$3.23$3.23823,100——
2023-12-08$3.33$3.332,481,500——
2023-12-07$2.81$2.81445,400——
2023-12-06$2.86$2.861,304,100——
2023-12-05$2.71$2.711,202,200——
2023-12-04$2.74$2.74453,900——
2023-12-01$2.73$2.73939,300——
2023-11-30$2.55$2.551,846,000——
2023-11-29$2.69$2.69889,900——
2023-11-28$2.62$2.62300,700——
2023-11-27$2.62$2.62458,700——
2023-11-24$2.65$2.65159,300——
2023-11-22$2.59$2.59387,800——
2023-11-21$2.56$2.56460,800——
2023-11-20$2.62$2.62587,800——
2023-11-17$2.65$2.65793,000——
2023-11-16$2.53$2.53646,000——
2023-11-15$2.53$2.53964,300——
2023-11-14$2.52$2.521,093,200——
2023-11-13$2.32$2.321,017,100——
2023-11-10$2.19$2.192,213,400——
2023-11-09$1.97$1.97543,700——
2023-11-08$2.05$2.0512,834,300——
2023-11-07$2.25$2.25416,600——
2023-11-06$2.23$2.23419,600——
2023-11-03$2.37$2.37801,300——
2023-11-02$2.32$2.32342,600——
2023-11-01$2.29$2.29392,700——
2023-10-31$2.24$2.24298,300——
2023-10-30$2.21$2.21513,400——
2023-10-27$2.15$2.15416,500——
2023-10-26$2.22$2.22253,800——
2023-10-25$2.20$2.20636,400——
2023-10-24$2.31$2.31344,300——
2023-10-23$2.20$2.20640,600——
2023-10-20$2.30$2.30531,800——
2023-10-19$2.33$2.33261,600——
2023-10-18$2.35$2.35378,800——
2023-10-17$2.42$2.42395,800——
2023-10-16$2.39$2.39656,400——
2023-10-13$2.36$2.36714,900——
2023-10-12$2.45$2.45623,700——
2023-10-11$2.65$2.65480,500——
2023-10-10$2.74$2.74570,500——
2023-10-09$2.75$2.75593,600——
2023-10-06$2.83$2.83588,700——
2023-10-05$2.85$2.85488,600——
2023-10-04$2.86$2.86715,300——
2023-10-03$2.94$2.94579,200——
2023-10-02$2.97$2.97658,000——
2023-09-29$3.18$3.181,269,300——
2023-09-28$3.39$3.393,610,000——
2023-09-27$2.65$2.65692,800——
2023-09-26$2.59$2.59922,700——
2023-09-25$2.48$2.48277,000——
2023-09-22$2.42$2.42422,200——
2023-09-21$2.42$2.42413,500——
2023-09-20$2.43$2.43607,700——
2023-09-19$2.35$2.351,342,300——
2023-09-18$2.34$2.34887,200——
2023-09-15$2.45$2.45780,100——
2023-09-14$2.60$2.60359,000——
2023-09-13$2.60$2.60418,400——
2023-09-12$2.64$2.64559,700——
2023-09-11$2.61$2.61686,200——
2023-09-08$2.53$2.53427,000——
2023-09-07$2.55$2.55677,700——
2023-09-06$2.66$2.66218,000——
2023-09-05$2.75$2.75327,400——
2023-09-01$2.91$2.91490,000——
2023-08-31$2.80$2.801,555,000——
2023-08-30$2.86$2.861,573,900——
2023-08-29$2.80$2.80395,000——
2023-08-28$2.70$2.70436,700——
2023-08-25$2.66$2.66559,100——
2023-08-24$2.58$2.58702,500——
2023-08-23$2.66$2.66486,500——
2023-08-22$2.60$2.60749,200——
2023-08-21$2.56$2.56547,800——
2023-08-18$2.65$2.65794,200——
2023-08-17$2.58$2.58961,100——
2023-08-16$2.61$2.61593,800——
2023-08-15$2.68$2.68540,700——
2023-08-14$2.70$2.701,138,000——
2023-08-11$2.77$2.773,326,600——
2023-08-10$2.75$2.753,765,500——
2023-08-09$3.39$3.391,940,100——
2023-08-08$3.70$3.70605,400——
2023-08-07$3.70$3.702,035,400——
2023-08-04$3.87$3.871,752,300——
2023-08-03$4.22$4.22511,700——
2023-08-02$4.22$4.22757,400——
2023-08-01$4.29$4.29997,400——
2023-07-31$4.27$4.27699,200——
2023-07-28$4.27$4.27546,900——
2023-07-27$4.04$4.04690,300——
2023-07-26$4.14$4.14465,900——
2023-07-25$4.17$4.17427,300——
2023-07-24$4.15$4.15720,800——
2023-07-21$4.32$4.32411,000——
2023-07-20$4.31$4.31555,300——
2023-07-19$4.43$4.43814,900——
2023-07-18$4.19$4.19583,600——
2023-07-17$4.20$4.201,486,900——
2023-07-14$3.90$3.901,614,200——
2023-07-13$3.67$3.67818,900——
2023-07-12$3.62$3.62807,300——
2023-07-11$3.47$3.47710,300——
2023-07-10$3.30$3.30527,500——
2023-07-07$3.17$3.17602,200——
2023-07-06$3.15$3.15589,100——
2023-07-05$3.17$3.171,049,900——
2023-07-03$3.35$3.35123,300——
2023-06-30$3.32$3.32528,900——
2023-06-29$3.43$3.43508,000——
2023-06-28$3.47$3.47533,900——
2023-06-27$3.36$3.36718,900——
2023-06-26$3.38$3.38682,500——
2023-06-23$3.42$3.422,972,100——
2023-06-22$3.46$3.46860,300——
2023-06-21$3.65$3.65678,700——
2023-06-20$3.71$3.71610,700——
2023-06-16$3.76$3.761,176,700——
2023-06-15$4.11$4.11917,500——
2023-06-14$4.30$4.30760,900——
2023-06-13$4.26$4.26564,900——
2023-06-12$4.11$4.11818,700——
2023-06-09$4.02$4.02872,800——
2023-06-08$4.13$4.13668,100——
2023-06-07$4.25$4.251,074,300——
2023-06-06$4.10$4.10859,600——
2023-06-05$4.02$4.021,136,600——
2023-06-02$3.96$3.96960,000——
2023-06-01$3.68$3.68793,900——
2023-05-31$3.63$3.631,985,900——
2023-05-30$3.80$3.80971,100——
2023-05-26$3.77$3.77848,500——
2023-05-25$3.81$3.81865,100——
2023-05-24$3.99$3.992,877,400——
2023-05-23$3.44$3.441,459,100——
2023-05-22$3.41$3.411,615,200——
2023-05-19$3.20$3.20858,500——
2023-05-18$3.09$3.091,260,600——
2023-05-17$3.18$3.181,297,500——
2023-05-16$3.04$3.041,343,100——
2023-05-15$3.18$3.181,404,100——
2023-05-12$3.10$3.102,937,700——
2023-05-11$2.88$2.885,539,900——
2023-05-10$2.10$2.102,786,800——
2023-05-09$2.22$2.221,312,800——
2023-05-08$2.15$2.151,120,200——
2023-05-05$2.12$2.12894,900——
2023-05-04$2.06$2.06987,600——
2023-05-03$2.06$2.06992,800——
2023-05-02$1.91$1.91438,600——
2023-05-01$2.01$2.01387,800——
2023-04-28$2.05$2.05712,300——
2023-04-27$1.92$1.92343,100——
2023-04-26$1.90$1.90697,400——
2023-04-25$1.96$1.96761,500——
2023-04-24$2.06$2.06307,300——
2023-04-21$2.07$2.07495,500——
2023-04-20$1.96$1.96675,200——
2023-04-19$1.96$1.96525,300——
2023-04-18$1.99$1.99513,100——
2023-04-17$2.06$2.06265,200——
2023-04-14$2.07$2.07376,000——
2023-04-13$2.17$2.17693,900——
2023-04-12$2.06$2.06701,300——
2023-04-11$2.21$2.21434,400——
2023-04-10$2.13$2.13495,900——
2023-04-06$2.18$2.18292,800——
2023-04-05$2.17$2.17563,400——
2023-04-04$2.12$2.12507,000——
2023-04-03$2.14$2.14627,500——
2023-03-31$2.13$2.131,134,400——
2023-03-30$2.04$2.04678,900——
2023-03-29$2.03$2.03777,400——
2023-03-28$1.93$1.931,276,600——
2023-03-27$1.97$1.971,446,000——
2023-03-24$1.89$1.891,105,100——
2023-03-23$1.94$1.941,445,200——
2023-03-22$1.96$1.961,003,700——
2023-03-21$2.04$2.041,668,700——
2023-03-20$1.93$1.932,623,500——
2023-03-17$2.00$2.0018,741,700——
2023-03-16$2.11$2.111,708,100——
2023-03-15$2.16$2.162,138,800——
2023-03-14$2.16$2.161,985,500——
2023-03-13$2.19$2.191,673,600——
2023-03-10$2.28$2.282,225,800——
2023-03-09$2.31$2.311,674,500——
2023-03-08$2.34$2.341,841,900——
2023-03-07$2.31$2.311,907,800——
2023-03-06$2.38$2.383,329,500——
2023-03-03$2.92$2.921,506,700——
2023-03-02$2.72$2.722,024,200——
2023-03-01$2.28$2.28747,700——
2023-02-28$2.45$2.45644,000——
2023-02-27$2.45$2.45436,600——
2023-02-24$2.39$2.391,149,600——
2023-02-23$2.46$2.46579,600——
2023-02-22$2.51$2.511,324,800——
2023-02-21$2.42$2.421,159,800——
2023-02-17$2.56$2.56707,000——
2023-02-16$2.75$2.75613,600——
2023-02-15$2.92$2.92809,800——
2023-02-14$2.78$2.78464,300——
2023-02-13$2.77$2.77804,100——
2023-02-10$2.60$2.60581,900——
2023-02-09$2.72$2.72538,000——
2023-02-08$2.78$2.78461,000——
2023-02-07$2.81$2.81985,600——
2023-02-06$2.79$2.79464,900——
2023-02-03$2.80$2.80622,700——
2023-02-02$2.93$2.93750,200——
2023-02-01$2.63$2.63504,500——
2023-01-31$2.56$2.56738,700——
2023-01-30$2.47$2.47691,500——
2023-01-27$2.60$2.60588,400——
2023-01-26$2.56$2.56645,100——
2023-01-25$2.48$2.48862,200——
2023-01-24$2.58$2.58517,100——
2023-01-23$2.56$2.56363,800——
2023-01-20$2.61$2.61575,800——
2023-01-19$2.56$2.56683,000——
2023-01-18$2.56$2.56727,100——
2023-01-17$2.66$2.66655,200——
2023-01-13$2.59$2.59796,600——
2023-01-12$2.90$2.90682,600——
2023-01-11$2.85$2.85879,000——
2023-01-10$2.77$2.77846,700——
2023-01-09$2.70$2.70511,100——
2023-01-06$2.64$2.64765,100——
2023-01-05$2.67$2.67416,200——
2023-01-04$2.70$2.70870,500——
2023-01-03$2.61$2.61400,800——