Organogenesis (ORGO) Stock Chart & Stock Price History $4.51 -0.11 (-2.38%) Closing price 08/1/2025 04:00 PM EasternExtended Trading$4.51 +0.00 (+0.11%) As of 08/1/2025 07:59 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFDA EventsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Organogenesis Stock Price Performance The Organogenesis (ORGO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 69.55%, with a year-to-date return of 40.94%. In the past month, the stock has increased 11.36%, reflecting recent market activity. As of the latest close, Organogenesis traded at $4.51 with a market cap of $572.09 million and volume of 1.55 million shares. Five years ago, the stock traded at $3.68, representing a 22.55% increase over that period. At the time, it had a market cap of $390.48 million and a volume of 57,175 shares. Receive ORGO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Organogenesis and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-10.16%1 Month Performance+11.36%3 Month Performance-14.58%Year-To-Date Performance+40.94%1 Year Performance+69.55%5 Year Performance+22.55% ORGO Stock Chart for Saturday, August, 2, 2025 ORGO Chart by TradingView Organogenesis Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/01/2025$4.62$4.51-2.38%$4.61$4.361.55 million shs$572.09 million07/31/2025$4.66$4.62-0.86%$4.72$4.57439,419 shs$586.07 million07/30/2025$4.77$4.66-2.31%$4.82$4.59486,473 shs$591.12 million07/29/2025$5.02$4.77-4.98%$5.08$4.76321,484 shs$605.07 million07/28/2025$5.03$5.02-0.20%$5.15$4.92610,434 shs$636.81 million07/25/2025$4.75$5.03+5.89%$5.04$4.671.35 million shs$638.08 million07/24/2025$4.98$4.75-4.62%$4.96$4.74506,413 shs$602.54 million07/23/2025$4.82$4.98+3.32%$5.02$4.82646,242 shs$631.71 million07/22/2025$4.56$4.82+5.70%$4.91$4.55774,812 shs$611.44 million07/21/2025$4.37$4.56+4.35%$4.59$4.30956,494 shs$578.44 million Get the Latest News and Ratings for ORGO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Organogenesis and its competitors with MarketBeat's FREE daily newsletter. 07/18/2025$4.36$4.37+0.23%$4.48$4.32347,407 shs$554.33 million07/17/2025$4.47$4.36-2.46%$4.48$4.29841,184 shs$553.07 million07/16/2025$4.03$4.47+10.92%$4.47$4.011.03 million shs$567.04 million07/15/2025$4.49$4.03-10.24%$4.28$3.772.82 million shs$511.21 million07/14/2025$4.30$4.49+4.42%$4.53$4.28678,167 shs$569.56 million07/11/2025$4.40$4.30-2.27%$4.41$4.28525,700 shs$545.46 million07/10/2025$4.46$4.40-1.35%$4.59$4.38636,975 shs$558.14 million07/09/2025$4.63$4.46-3.67%$4.70$4.44743,390 shs$565.75 million07/08/2025$4.25$4.63+8.94%$4.65$4.281.15 million shs$587.32 million07/07/2025$4.35$4.25-2.30%$4.33$4.171.31 million shs$539.11 million07/04/2025$4.35$4.35$4.25$4.01494,558 shs$551.80 million07/03/2025$4.05$4.35+7.41%$4.25$4.01494,558 shs$551.80 million07/02/2025$3.78$4.05+7.14%$4.09$3.76762,652 shs$513.74 million07/01/2025$3.66$3.78+3.28%$3.88$3.59934,504 shs$479.49 million Related Companies Amneal Pharmaceuticals Stock Price Chart ImmunityBio Stock Price Chart Bausch Health Cos Stock Price Chart Apellis Pharmaceuticals Stock Price Chart Xenon Pharmaceuticals Stock Price Chart Agios Pharmaceuticals Stock Price Chart Beam Therapeutics Stock Price Chart Arrowhead Pharmaceuticals Stock Price Chart Twist Bioscience Stock Price Chart Harmony Biosciences Stock Price Chart Receive ORGO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Organogenesis and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ORGO) was last updated on 8/2/2025 by MarketBeat.com Staff From Our PartnersIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredBuffett to put 90% of his money in this one stock?CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...Altimetry | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredDigital Dollar Alert: Protect Your Wealth Before It’s Too Late134 countries are developing Central Bank Digital Currencies — and the U.S. is quietly testing one. Experts...American Alternative | SponsoredChina just unlocked Nvidia’s AI chips—what that means for youTired of Missing Big AI Moves Like Nvidia? You’re not the problem—your trading system is. Tim’s XGPT system...Timothy Sykes | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredWhy AMZN, GOOG, MSFT might destroy NVDAInvesting Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla an...InvestorPlace | SponsoredYour blueprint for crypto wealthMark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Organogenesis Please log in to your account or sign up in order to add this asset to your watchlist. Share Organogenesis With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
