MetaCap

Organogenesis Stock Price History

NASDAQ: ORGOHealth CareBiotechnology: Pharmaceutical PreparationsUSD

1.29+0.01 (+0.78%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ORGO price history at a glance

The price history for Organogenesis (ORGO) on this page begins on January 2, 2017, when the stock closed at $9.75; it most recently closed at $1.29 on October 5, 2026. The highest price in this record is $310.90, reached on January 7, 2019; the latest close is 99.6% below that peak. Across the 9 complete calendar years in the table, ORGO finished higher in 6 and lower in 3. Its best year was 2020 (+64.4%) and its worst was 2022 (-70.9%).

Over roughly 10 years the share price changed -86.8%, a -18.7% compound annual price return (excluding dividends). In the last 12 months alone, ORGO has lost 68.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2017
$310.90
Date of high
Jan 7, 2019
Low since 2017
$1.25
Date of low
Oct 5, 2026
52-week high
$7.08
52-week low
$1.25
IPO year
2016
Last close
$1.29

ORGO returns

1 week

-3.01%

1 month

-17.83%

3 months

-46.25%

6 months

-45.80%

Year to date

-75.10%

1 year

-68.07%

3 years

-45.34%

5 years

-88.22%

ORGO price return, excluding dividends.

ORGO annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.29-72.17%
20254.64+49.52%
20243.10-24.21%
20234.09+52.04%
20222.69-70.89%
20219.24+22.71%
20207.53+64.41%
20194.58-54.88%
201810.15+2.32%
20179.92+1.74%

2026 return is year to date.

ORGO daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.281.311.271.29+0.78%
1.291.311.251.28-3.03%
1.341.391.301.32-1.49%
1.301.351.291.34+3.88%
1.321.341.281.29-3.01%
1.401.401.321.33-5.00%
1.381.431.371.40+2.19%
1.381.411.351.37-1.08%
1.361.401.361.39+0.36%
1.381.391.351.38-2.13%
1.431.441.361.41-0.70%
1.451.461.391.42-2.07%
1.461.471.421.45-2.03%
1.401.501.401.48+5.71%
1.411.421.381.40-1.41%
1.361.421.341.42+4.41%
1.421.421.361.36-2.16%
1.451.471.381.39-4.79%
1.491.501.451.46-2.67%
1.491.511.451.50+0.67%
1.561.561.471.49-2.61%
1.571.571.491.53-2.55%
1.581.591.551.57-1.88%
1.681.681.571.60-6.43%
1.651.731.631.71+4.27%
1.691.701.591.64-1.80%
1.631.721.631.67+2.45%
1.701.711.621.63-5.23%
1.741.751.671.72-1.15%
1.731.751.701.740.00%
1.761.761.701.74-0.57%
1.741.751.691.75+0.57%
1.681.761.681.74+4.19%
1.811.811.661.67-7.22%
1.841.871.781.80-2.17%
1.881.921.831.84-3.66%
1.801.951.801.91+6.70%
1.731.801.731.79+4.07%
1.771.771.701.72-3.91%
1.761.811.721.79+1.70%
1.801.861.761.76-2.76%
1.891.931.761.81-4.23%
1.861.901.761.89+1.61%
1.872.011.851.860.00%
1.751.881.541.86-22.82%
2.372.432.342.41+1.69%
2.382.402.322.370.00%
2.372.432.352.37+1.28%
2.402.452.322.34-1.27%
2.482.482.302.37-3.27%
2.512.522.392.45-2.78%
2.542.582.472.52-0.40%
2.572.612.532.53-0.78%
2.412.602.412.55+6.69%
2.432.442.322.39-1.65%
2.452.482.352.43-1.62%
2.672.682.412.47-7.84%
2.612.692.612.68+1.90%
2.622.652.552.63+0.38%
2.612.692.582.62-1.87%
2.492.682.492.67+7.23%
2.342.542.322.49+6.41%
2.272.352.242.34+3.08%
2.402.402.242.27-5.42%
2.472.472.362.40-2.44%
2.472.522.432.46-0.40%
2.472.532.402.47-1.20%
2.482.592.412.50+0.81%
2.372.492.352.48+5.08%
2.442.482.342.36-3.28%
2.432.472.352.44+0.41%
2.392.442.312.43+0.41%
2.442.472.362.42-0.41%
2.412.462.382.430.00%
2.432.522.412.43-0.41%
2.432.552.432.44+0.41%
2.422.452.322.430.00%
2.442.482.382.43-0.41%
2.362.452.362.44+4.27%
2.372.462.322.34-2.50%
2.422.422.312.40-0.41%
2.392.442.352.41+2.99%
2.392.422.322.34-1.68%
2.442.472.342.38-3.64%
2.462.582.442.47-0.40%
2.382.532.382.48+4.20%
2.412.452.342.38-1.65%
2.452.512.412.42-2.42%
2.342.492.332.48+6.44%
2.252.372.212.33+4.02%
2.322.322.182.24-5.08%
2.562.562.342.36-8.17%
2.612.682.552.57-1.91%
2.612.672.542.62-1.50%
2.622.722.612.660.00%
2.662.692.552.660.00%
2.652.692.612.660.00%
2.522.672.492.66+4.31%
2.442.572.442.55+4.94%
2.482.532.422.43-2.02%
2.382.502.382.48+2.90%
2.552.652.392.41-6.95%
2.722.792.552.59-4.07%
2.372.712.372.70+12.03%
2.302.452.292.41+3.43%
2.372.382.252.33-1.69%
2.042.462.042.37-6.32%
2.602.672.492.53-1.17%
2.612.642.522.56-1.16%
2.562.652.542.59+1.17%
2.562.732.492.56-0.39%
2.352.672.332.57+9.36%
2.302.372.292.35+2.17%
2.392.412.282.30-4.17%
2.382.452.362.40+0.42%
2.362.462.352.39+1.70%
2.332.402.302.35+0.86%
2.412.412.322.33-3.32%
2.432.512.392.410.00%
2.522.572.412.41-4.37%
2.492.552.452.52+0.80%
2.592.602.492.50-1.96%
2.612.662.462.55-1.92%
2.502.632.492.60+3.59%
2.382.512.352.51+5.46%
2.362.432.312.380.00%
2.292.442.272.38+3.93%
2.402.432.232.29-4.18%
2.372.562.302.39+5.75%
2.492.632.232.26+0.89%
2.272.372.232.240.00%
2.282.292.212.24-3.03%
2.412.482.302.31-2.53%
2.322.392.292.37+3.49%
2.302.322.262.290.00%
2.402.432.282.29-5.37%
2.452.512.402.42-0.82%
2.462.502.402.44+1.24%
2.442.452.392.41-2.43%
2.462.502.442.47+3.35%
2.402.462.342.39-0.42%
2.372.442.312.400.00%
2.512.512.392.40-5.14%
2.632.692.532.53-1.94%
2.642.712.572.58-2.27%
2.622.712.612.64-0.38%
2.752.822.642.65-0.75%
2.712.772.622.67-1.48%
2.802.802.652.71-1.81%
2.792.792.612.76-1.08%
2.862.882.742.79-3.79%
2.893.022.852.90+1.05%
2.893.002.852.870.00%
2.912.972.812.87-4.33%
3.103.172.913.00-6.54%
3.733.943.183.21-13.24%
4.104.133.693.70-9.98%
4.054.144.034.11+1.99%
3.924.103.914.03+2.81%
3.994.023.883.92-1.75%
3.964.113.943.99+0.25%
3.813.993.753.98+3.65%
3.753.933.723.84+2.67%
3.713.813.713.74+0.27%
3.753.883.723.73-0.27%
3.793.803.683.74-0.53%
3.823.863.663.76-2.08%
3.833.983.823.84+0.26%
3.743.883.683.83+1.59%
3.803.863.733.77+1.62%
3.853.913.703.71-4.87%
4.094.103.833.90-3.70%
4.174.344.034.05-4.26%
4.004.384.004.23+5.75%
3.964.043.924.00-0.25%
3.914.013.844.01+3.08%
3.964.023.873.89-2.51%
3.924.043.893.99+1.01%
3.914.023.863.95+0.77%
3.974.033.893.92-2.00%
3.864.103.844.00+4.17%
3.723.873.693.84+3.50%
3.663.743.603.71-2.11%
3.973.983.783.79-4.53%
3.904.003.843.97+2.58%
4.034.043.853.87-5.15%
4.214.214.014.08-3.55%
4.124.284.104.23+0.48%
4.184.234.104.210.00%
4.254.364.174.21-2.09%
4.364.404.254.30-1.38%
4.334.374.244.36-1.13%
4.594.664.314.41-4.85%
5.185.204.614.64-10.52%
5.205.355.125.180.00%
5.155.275.145.18-0.58%
5.285.285.045.21-1.23%
5.705.705.245.28-10.14%
5.785.915.735.87+2.09%
5.745.765.545.75+0.70%
5.655.775.555.71+1.96%
5.755.775.495.60-2.95%
5.345.805.345.77+9.49%
5.055.395.035.27+1.93%
5.245.334.855.17+7.04%
4.865.004.754.83+0.21%
4.754.854.664.82+1.05%
4.724.814.714.77+0.85%
4.644.774.644.73+1.72%
4.644.714.614.65-0.21%
4.794.794.654.66-1.69%
4.944.974.714.74-3.66%
4.974.994.874.92-1.40%
5.045.104.984.99-0.60%
5.115.194.925.02-1.18%
5.185.215.045.08-1.93%
5.345.435.115.18-4.43%
5.285.445.155.42+2.65%
5.485.575.195.28-2.04%
5.545.655.245.39-3.58%
5.145.695.135.59+9.18%
5.535.835.125.12-0.19%
5.525.565.095.13-7.07%
5.955.995.405.52-7.85%
6.096.205.925.99-1.80%
6.126.325.916.10-1.77%
6.506.536.066.21-4.17%
6.506.566.176.48-0.31%
6.477.086.286.50-0.61%
5.786.605.716.54+16.16%
5.116.204.995.63+44.73%
3.954.043.843.89-2.02%
3.884.083.863.97+2.32%
3.994.073.843.88-3.00%
4.264.303.944.00-5.88%
4.234.284.154.25+0.47%
4.184.304.154.23+1.44%
4.194.394.134.17-0.48%
4.274.374.194.19-2.10%
4.294.354.234.28+0.47%
4.184.394.134.26+3.65%
4.084.244.084.11+0.74%
4.074.154.034.08+0.25%
4.074.174.044.07-0.25%
4.104.144.024.08+0.99%
4.044.113.974.04-0.49%
4.074.214.054.06-0.25%
4.034.124.014.07+1.75%
3.854.063.844.00+1.27%
4.024.053.933.95-0.25%
4.064.103.893.96-1.98%
4.134.133.964.04—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ORGO chart for longer ranges.