Organogenesis Holdings Inc. (ORGO) Stock Price History

Historical prices from 2017 to 2026

$2.43+0.00 (+0.00%)close Jun 26

Returns

1M: -8.6%
3M: +0.4%
YTD: -47.6%
1Y: -32.7%
3Y: -10.4%
5Y: -32.1%

ATH$310.90Jan 2019-99.2%

ATL$1.80Apr 2023pre-split

Avg Vol (50D)983K/ day

52-Week Range$2.04 — $7.08

LowCurrent: $2.43High

Loading 10-year price history...

ORGO Historical Performance

1 YearTotal Return

-29.5%

Price: -32.7%

3 YearsTotal Return

-27.8%

CAGR: -10.3%

Price: -28.1%

5 YearsTotal Return

-85.6%

CAGR: -32.1%

Price: -85.6%

YTD

-47.6%

ORGO Annual Returns

Year-by-year price performance · 2017–2026

Best+71.0%2025

Worst-71.9%2022

Up years6/10

2017+1.7%

2018+2.4%

2019-52.6%

2020+57.5%

2021+17.9%

2022-71.9%

2023+56.7%

2024-21.6%

2025+71.0%

2026-30.7%

2017 annual price return: +1.7%
2018 annual price return: +2.4%
2019 annual price return: -52.6%
2020 annual price return: +57.5%
2021 annual price return: +17.9%
2022 annual price return: -71.9%
2023 annual price return: +56.7%
2024 annual price return: -21.6%
2025 annual price return: +71.0%
2026 annual price return: -30.7%

LessMore

ORGO Stock Price Trajectory (2017–2026)

As of June 28, 2026, Organogenesis Holdings Inc. (ORGO) trades at $2.43, representing a -32.7% return over the past year. The stock has delivered a -85.6% total return over five years (-32.1% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $310.90 on January 9, 2019. From this peak, ORGO has corrected -99.2%, currently trading 34% below its 200-day moving average, suggesting potential weakness.

When compared to Healthcare sector peers MDXG (-33.8% 1Y), NVCR (-9.8% 1Y), and TELA (-59.9% 1Y), ORGO has underperformed the peer group average. Compare ORGO vs MDXG →

ORGO Historical Price Data · from 2017

Rows 1–50 of 2,382

Date	Open	High	Low	Close	Volume	Change %
2026-06-26	2.41	2.46	2.38	2.43	0	0.00%
2026-06-25	2.44	2.52	2.41	2.43	471K	-0.41%
2026-06-24	2.44	2.54	2.43	2.44	531K	+0.41%
2026-06-23	2.42	2.45	2.33	2.43	481K	0.00%
2026-06-22	2.42	2.48	2.38	2.43	529K	-0.41%
2026-06-18	2.36	2.45	2.35	2.44	636K	+4.27%
2026-06-17	2.37	2.46	2.33	2.34	753K	-2.50%
2026-06-16	2.42	2.42	2.31	2.40	499K	-0.41%
2026-06-15	2.38	2.44	2.35	2.41	486K	+2.99%
2026-06-12	2.39	2.42	2.32	2.34	759K	-1.68%
2026-06-11	2.44	2.46	2.34	2.38	829K	-3.64%
2026-06-10	2.45	2.58	2.44	2.47	498K	-0.40%
2026-06-09	2.38	2.53	2.38	2.48	518K	+4.20%
2026-06-08	2.41	2.44	2.34	2.38	436K	-1.65%
2026-06-05	2.48	2.50	2.41	2.42	671K	-2.42%
2026-06-04	2.34	2.49	2.33	2.48	766K	+6.44%
2026-06-03	2.23	2.37	2.21	2.33	806K	+4.02%
2026-06-02	2.27	2.32	2.18	2.24	861K	-5.08%
2026-06-01	2.56	2.56	2.34	2.36	955K	-8.17%
2026-05-29	2.63	2.67	2.54	2.57	925K	-1.91%
2026-05-28	2.61	2.67	2.54	2.62	755K	-1.50%
2026-05-27	2.62	2.72	2.61	2.66	439K	0.00%
2026-05-26	2.68	2.69	2.55	2.66	569K	0.00%
2026-05-22	2.65	2.67	2.61	2.66	482K	0.00%
2026-05-21	2.50	2.67	2.49	2.66	798K	+4.31%
2026-05-20	2.44	2.57	2.44	2.55	908K	+4.94%
2026-05-19	2.48	2.53	2.42	2.43	1.23M	-2.02%
2026-05-18	2.38	2.50	2.38	2.48	1.08M	+2.90%
2026-05-15	2.55	2.65	2.39	2.41	1.87M	-6.95%
2026-05-14	2.72	2.78	2.55	2.59	2.35M	-4.07%
2026-05-13	2.37	2.71	2.37	2.70	1.24M	+12.03%
2026-05-12	2.30	2.45	2.29	2.41	1.18M	+3.43%
2026-05-11	2.37	2.38	2.25	2.33	1.26M	-1.69%
2026-05-08	2.04	2.45	2.04	2.37	2.96M	-5.62%
2026-05-07	2.60	2.66	2.48	2.51	1.65M	-1.91%
2026-05-06	2.61	2.64	2.52	2.56	836K	-1.16%
2026-05-05	2.57	2.65	2.54	2.59	1.34M	+1.17%
2026-05-04	2.54	2.73	2.49	2.56	2.10M	-0.39%
2026-05-01	2.35	2.67	2.33	2.57	2.71M	+9.36%
2026-04-30	2.30	2.37	2.29	2.35	980K	+2.17%
2026-04-29	2.39	2.41	2.27	2.30	1.17M	-4.17%
2026-04-28	2.38	2.44	2.36	2.40	958K	+0.42%
2026-04-27	2.36	2.46	2.35	2.39	1.11M	+1.70%
2026-04-24	2.33	2.40	2.30	2.35	942K	+0.86%
2026-04-23	2.41	2.41	2.32	2.33	1.15M	-3.32%
2026-04-22	2.42	2.51	2.39	2.41	1.10M	0.00%
2026-04-21	2.51	2.56	2.41	2.41	830K	-4.37%
2026-04-20	2.49	2.55	2.46	2.52	765K	+0.80%
2026-04-17	2.59	2.60	2.48	2.50	1.45M	-1.96%
2026-04-16	2.61	2.66	2.46	2.55	1.80M	-1.92%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

ORGO — Frequently Asked Questions

Quick answers to the most common questions about buying ORGO stock.

How has ORGO stock performed recently?

ORGO declined -32.7% over the past year, below its 5-year annualized CAGR of -32.1%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is ORGO's all-time high price?

Organogenesis Holdings Inc. reached $310.90 on 2019-01-09. The 52-week high is $7.08. Current 1-year return of -32.7% places the stock further from historical peaks.

Where can I download ORGO historical price data?

This page provides ORGO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.

ORGO Stock Price Trajectory (2017–2026)

When compared to Healthcare sector peers MDXG (-33.8% 1Y), NVCR (-9.8% 1Y), and TELA (-59.9% 1Y), ORGO has underperformed the peer group average. Compare ORGO vs MDXG →

Date

Open

High

Low

Volume

Change %

2026-06-26

2.41

2.46

2.38

2.43

0.00%

2026-06-25

2.44

2.52

2.41

2.43

471K

-0.41%

2026-06-24

2.44

2.54

2.43

2.44

531K

+0.41%

2026-06-23

2.42

2.45

2.33

2.43

481K

0.00%

2026-06-22

2.42

2.48

2.38

2.43

529K

-0.41%

2026-06-18

2.36

2.45

2.35

2.44

636K

+4.27%

2026-06-17

2.37

2.46

2.33

2.34

753K

-2.50%

2026-06-16

2.42

2.31

2.40

499K

-0.41%

2026-06-15

2.38

2.44

2.35

2.41

486K

+2.99%

2026-06-12

2.39

2.42

2.32

2.34

759K

-1.68%

2026-06-11

2.44

2.46

2.34

2.38

829K

-3.64%

2026-06-10

2.45

2.58

2.44

2.47

498K

-0.40%

2026-06-09

2.38

2.53

2.38

2.48

518K

+4.20%

2026-06-08

2.41

2.44

2.34

2.38

436K

-1.65%

2026-06-05

2.48

2.50

2.41

2.42

671K

-2.42%

2026-06-04

2.34

2.49

2.33

2.48

766K

+6.44%

2026-06-03

2.23

2.37

2.21

2.33

806K

+4.02%

2026-06-02

2.27

2.32

2.18

2.24

861K

-5.08%

2026-06-01

2.56

2.34

2.36

955K

-8.17%

2026-05-29

2.63

2.67

2.54

2.57

925K

-1.91%

2026-05-28

2.61

2.67

2.54

2.62

755K

-1.50%

2026-05-27

2.62

2.72

2.61

2.66

439K

0.00%

2026-05-26

2.68

2.69

2.55

2.66

569K

0.00%

2026-05-22

2.65

2.67

2.61

2.66

482K

0.00%

2026-05-21

2.50

2.67

2.49

2.66

798K

+4.31%

2026-05-20

2.44

2.57

2.44

2.55

908K

+4.94%

2026-05-19

2.48

2.53

2.42

2.43

1.23M

-2.02%

2026-05-18

2.38

2.50

2.38

2.48

1.08M

+2.90%

2026-05-15

2.55

2.65

2.39

2.41

1.87M

-6.95%

2026-05-14

2.72

2.78

2.55

2.59

2.35M

-4.07%

2026-05-13

2.37

2.71

2.37

2.70

1.24M

+12.03%

2026-05-12

2.30

2.45

2.29

2.41

1.18M

+3.43%

2026-05-11

2.37

2.38

2.25

2.33

1.26M

-1.69%

2026-05-08

2.04

2.45

2.04

2.37

2.96M

-5.62%

2026-05-07

2.60

2.66

2.48

2.51

1.65M

-1.91%

2026-05-06

2.61

2.64

2.52

2.56

836K

-1.16%

2026-05-05

2.57

2.65

2.54

2.59

1.34M

+1.17%

2026-05-04

2.54

2.73

2.49

2.56

2.10M

-0.39%

2026-05-01

2.35

2.67

2.33

2.57

2.71M

+9.36%

2026-04-30

2.30

2.37

2.29

2.35

980K

+2.17%

2026-04-29

2.39

2.41

2.27

2.30

1.17M

-4.17%

2026-04-28

2.38

2.44

2.36

2.40

958K

+0.42%

2026-04-27

2.36

2.46

2.35

2.39

1.11M

+1.70%

2026-04-24

2.33

2.40

2.30

2.35

942K

+0.86%

2026-04-23

2.41

2.32

2.33

1.15M

-3.32%

2026-04-22

2.42

2.51

2.39

2.41

1.10M

0.00%

2026-04-21

2.51

2.56

2.41

830K

-4.37%

2026-04-20

2.49

2.55

2.46

2.52

765K

+0.80%

2026-04-17

2.59

2.60

2.48

2.50

1.45M

-1.96%

2026-04-16

2.61

2.66

2.46

2.55

1.80M

-1.92%

Organogenesis Holdings Inc. (ORGO) Stock Price History

ORGO Historical Performance

ORGO Annual Returns

Download Historical Data

ORGO Stock Price Trajectory (2017–2026)

ORGO Historical Price Data · from 2017

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Organogenesis Holdings Inc. (ORGO) Stock Price History

ORGO Historical Performance

ORGO Annual Returns

Download Historical Data

ORGO Stock Price Trajectory (2017–2026)

ORGO Historical Price Data · from 2017

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison