Free Trial

Organogenesis (ORGO) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free ORGO Stock Alerts
$2.81
+0.07 (+2.55%)
(As of 01:02 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Organogenesis Stock Price Performance

5 Day
Performance
-5.39%
1 Month
Performance
-3.10%
3 Month
Performance
-17.84%
6 Month
Performance
+7.25%
Year-To-Date
Performance
-31.30%
1 Year
Performance
-12.19%
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 Huge Alerts
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Learn more about why Zack’s has increased its price target on this company to a whopping $23.25!
Click for Zack's full report

ORGO Stock Chart for Monday, May, 20, 2024

ORGO Chart by TradingView

Organogenesis Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.85$2.74
-3.86%		$2.86$2.69483,381 shs$363.24 million
05/16/2024$2.97$2.85
-4.04%		$3.00$2.82554,134 shs$377.82 million
05/15/2024$2.85$2.97
+4.39%		$2.98$2.81579,261 shs$393.73 million
05/14/2024$2.96$2.85
-3.89%		$3.05$2.83755,054 shs$377.17 million
05/13/2024$3.03$2.96
-2.31%		$3.04$2.852.26 million shs$392.41 million
05/10/2024$2.28$3.03
+32.89%		$3.14$2.503.55 million shs$399.85 million
05/09/2024$2.31$2.28
-1.30%		$2.35$2.211.33 million shs$300.88 million
05/08/2024$2.44$2.31
-5.33%		$2.50$2.281.61 million shs$304.83 million
05/07/2024$2.39$2.44
+2.09%		$2.53$2.392.72 million shs$321.98 million
05/06/2024$2.49$2.39
-4.02%		$2.52$2.381.24 million shs$315.38 million
05/03/2024$2.49$2.49$2.64$2.46894,977 shs$328.58 million
05/02/2024$2.51$2.49
-0.80%		$2.89$2.423.01 million shs$328.58 million
05/01/2024$2.35$2.51
+6.81%		$2.57$2.36462,786 shs$331.22 million
04/30/2024$2.46$2.35
-4.28%		$2.44$2.35263,978 shs$310.11 million
04/29/2024$2.35$2.46
+4.47%		$2.49$2.321.04 million shs$323.97 million
04/26/2024$2.29$2.35
+2.84%		$2.39$2.26903,493 shs$310.11 million
04/25/2024$2.98$2.29
-23.32%		$2.95$2.172.55 million shs$301.54 million
04/24/2024$2.98$2.98$3.04$2.932.97 million shs$393.24 million
04/23/2024$2.97$2.98
+0.34%		$3.07$2.94631,153 shs$393.24 million
04/22/2024$2.90$2.97
+2.41%		$3.04$2.901.74 million shs$391.92 million
04/19/2024$2.86$2.90
+1.40%		$2.91$2.81421,193 shs$382.68 million
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
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
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
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

Related Companies:
This page (NASDAQ:ORGO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest