Free Trial
→ New Year, New Opportunity! 2 AI Stocks Under $10 Ready to Soar (From Darwin) (Ad) Free ORGO Stock Alerts

Organogenesis (ORGO) Stock Chart & Stock Price History

Organogenesis logo
$3.97 -0.11 (-2.70%)
(As of 11/20/2024 ET)
Compare

Organogenesis Stock Price Performance

5 Day
Performance
+2.85%
1 Month
Performance
+27.65%
3 Month
Performance
+40.28%
6 Month
Performance
+43.32%
Year-To-Date
Performance
-2.93%
1 Year
Performance
+55.08%
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.

ORGO Stock Chart for Thursday, November, 21, 2024

ORGO Chart by TradingView

Organogenesis Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$4.08$3.97
-2.70%		$4.16$3.90470,873 shs$526.34 million
11/19/2024$3.94$4.08
+3.55%		$4.11$3.88400,673 shs$540.93 million
11/18/2024$3.86$3.94
+2.07%		$4.08$3.761.11 million shs$522.35 million
11/15/2024$4.01$3.86
-3.62%		$4.12$3.77687,109 shs$511.76 million
11/14/2024$4.43$4.01
-9.59%		$4.35$3.631.79 million shs$530.96 million
11/13/2024$3.45$4.43
+28.41%		$4.57$3.732.50 million shs$587.29 million
11/12/2024$3.50$3.45
-1.43%		$3.62$3.39522,743 shs$457.37 million
11/11/2024$3.28$3.50
+6.71%		$3.55$3.33613,809 shs$464.00 million
11/08/2024$3.26$3.28
+0.61%		$3.34$3.20271,525 shs$434.83 million
11/07/2024$3.21$3.26
+1.56%		$3.35$3.16464,289 shs$432.18 million
11/06/2024$3.04$3.21
+5.59%		$3.25$3.07560,583 shs$425.55 million
11/05/2024$2.99$3.04
+1.67%		$3.09$2.96224,382 shs$403.01 million
11/04/2024$2.78$2.99
+7.55%		$3.01$2.75371,751 shs$396.38 million
11/01/2024$2.77$2.78
+0.36%		$2.84$2.77144,497 shs$368.55 million
10/31/2024$2.89$2.77
-4.15%		$2.91$2.76209,947 shs$367.22 million
10/30/2024$2.98$2.89
-3.02%		$3.01$2.89118,014 shs$383.13 million
10/29/2024$2.95$2.98
+1.02%		$3.02$2.901.09 million shs$395.07 million
10/28/2024$2.80$2.95
+5.36%		$2.98$2.85905,145 shs$391.08 million
10/25/2024$2.87$2.80
-2.44%		$2.91$2.79161,751 shs$371.20 million
10/24/2024$2.89$2.87
-0.69%		$2.93$2.82180,302 shs$380.48 million
10/23/2024$3.10$2.89
-6.77%		$3.09$2.87156,769 shs$383.13 million
10/22/2024$3.11$3.10
-0.32%		$3.15$3.06166,584 shs$410.97 million
10/21/2024$3.16$3.11
-1.58%		$3.18$3.09262,365 shs$412.30 million

Related Companies

This page (NASDAQ:ORGO) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners
Missed Nvidia? Watch this ASAP
This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...
Brownstone Research | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
24/7 Automated Profits in Crypto
The 4th quarter of 2024 is shaping up to be one of the most explosive periods for crypto in recent memory. But...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored
But another coin could soar even higher …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin co...
Weiss Ratings | Sponsored