Organogenesis Holdings Inc.ORGONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.00 | $4.38 | $4.00 | $4.23 | 899,861 |
| 1/30/2026 | $3.96 | $4.04 | $3.92 | $4.00 | 666,802 |
| 1/29/2026 | $3.91 | $4.01 | $3.84 | $4.01 | 523,900 |
| 1/28/2026 | $3.96 | $4.02 | $3.87 | $3.89 | 444,958 |
| 1/27/2026 | $3.92 | $4.04 | $3.89 | $3.99 | 503,000 |
| 1/26/2026 | $3.91 | $4.01 | $3.86 | $3.95 | 447,926 |
| 1/23/2026 | $3.97 | $4.03 | $3.89 | $3.92 | 597,015 |
| 1/22/2026 | $3.86 | $4.10 | $3.84 | $4.00 | 915,388 |
| 1/21/2026 | $3.72 | $3.87 | $3.69 | $3.84 | 966,048 |
| 1/20/2026 | $3.66 | $3.74 | $3.60 | $3.71 | 521,900 |
| 1/16/2026 | $3.97 | $3.98 | $3.78 | $3.79 | 764,285 |
| 1/15/2026 | $3.90 | $4.00 | $3.84 | $3.97 | 764,200 |
| 1/14/2026 | $4.03 | $4.04 | $3.85 | $3.87 | 850,700 |
| 1/13/2026 | $4.21 | $4.21 | $4.01 | $4.08 | 625,300 |
| 1/12/2026 | $4.12 | $4.28 | $4.10 | $4.23 | 627,583 |
| 1/9/2026 | $4.18 | $4.23 | $4.10 | $4.21 | 751,000 |
| 1/8/2026 | $4.25 | $4.36 | $4.17 | $4.21 | 648,042 |
| 1/7/2026 | $4.36 | $4.40 | $4.25 | $4.30 | 796,784 |
| 1/6/2026 | $4.33 | $4.37 | $4.24 | $4.36 | 810,500 |
| 1/5/2026 | $4.59 | $4.66 | $4.31 | $4.41 | 1.07M |
| 1/2/2026 | $5.18 | $5.20 | $4.61 | $4.64 | 2.80M |
| 12/31/2025 | $5.20 | $5.35 | $5.12 | $5.18 | 798,500 |
| 12/30/2025 | $5.15 | $5.27 | $5.14 | $5.18 | 707,138 |
| 12/29/2025 | $5.28 | $5.28 | $5.04 | $5.21 | 1.13M |
| 12/26/2025 | $5.70 | $5.70 | $5.24 | $5.28 | 1.11M |
| 12/24/2025 | $5.78 | $5.91 | $5.73 | $5.87 | 1.33M |
| 12/23/2025 | $5.74 | $5.76 | $5.54 | $5.75 | 3.54M |
| 12/22/2025 | $5.65 | $5.77 | $5.55 | $5.71 | 730,947 |
| 12/19/2025 | $5.75 | $5.77 | $5.49 | $5.60 | 1.17M |
| 12/18/2025 | $5.34 | $5.80 | $5.34 | $5.77 | 1.79M |
| 12/17/2025 | $5.05 | $5.39 | $5.03 | $5.27 | 2.10M |
| 12/16/2025 | $5.24 | $5.33 | $4.85 | $5.17 | 3.76M |
| 12/15/2025 | $4.86 | $5.00 | $4.75 | $4.83 | 1.70M |
| 12/12/2025 | $4.75 | $4.85 | $4.66 | $4.82 | 3.60M |
| 12/11/2025 | $4.72 | $4.81 | $4.71 | $4.77 | 974,067 |
| 12/10/2025 | $4.64 | $4.77 | $4.64 | $4.73 | 836,881 |
| 12/9/2025 | $4.64 | $4.71 | $4.61 | $4.65 | 856,339 |
| 12/8/2025 | $4.79 | $4.79 | $4.64 | $4.66 | 951,546 |
| 12/5/2025 | $4.94 | $4.97 | $4.71 | $4.74 | 729,617 |
| 12/4/2025 | $4.97 | $4.99 | $4.87 | $4.92 | 3.25M |
| 12/3/2025 | $5.04 | $5.10 | $4.97 | $4.99 | 866,900 |
| 12/2/2025 | $5.11 | $5.19 | $4.92 | $5.02 | 1.32M |
| 12/1/2025 | $5.18 | $5.21 | $5.04 | $5.08 | 1.34M |
| 11/28/2025 | $5.34 | $5.43 | $5.11 | $5.18 | 434,546 |
| 11/26/2025 | $5.28 | $5.44 | $5.15 | $5.42 | 1.03M |
| 11/25/2025 | $5.48 | $5.57 | $5.19 | $5.28 | 909,897 |
| 11/24/2025 | $5.54 | $5.65 | $5.24 | $5.39 | 2.00M |
| 11/21/2025 | $5.14 | $5.69 | $5.13 | $5.59 | 2.63M |
| 11/20/2025 | $5.53 | $5.83 | $5.12 | $5.12 | 1.69M |
| 11/19/2025 | $5.52 | $5.56 | $5.09 | $5.13 | 1.59M |
| 11/18/2025 | $5.95 | $5.99 | $5.40 | $5.52 | 1.72M |
| 11/17/2025 | $6.09 | $6.20 | $5.92 | $5.99 | 1.57M |
| 11/14/2025 | $6.12 | $6.32 | $5.91 | $6.10 | 1.16M |
| 11/13/2025 | $6.50 | $6.53 | $6.06 | $6.21 | 1.08M |
| 11/12/2025 | $6.50 | $6.56 | $6.17 | $6.48 | 1.41M |
| 11/11/2025 | $6.47 | $7.08 | $6.28 | $6.50 | 2.26M |
| 11/10/2025 | $5.78 | $6.60 | $5.71 | $6.54 | 4.33M |
| 11/7/2025 | $5.11 | $6.20 | $4.99 | $5.63 | 33.04M |
| 11/6/2025 | $3.95 | $4.04 | $3.84 | $3.89 | 613,418 |
| 11/5/2025 | $3.88 | $4.08 | $3.86 | $3.97 | 1.99M |
| 11/4/2025 | $3.99 | $4.07 | $3.84 | $3.88 | 367,600 |