Organogenesis Holdings Inc. (ORGO) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -20.0%
- 3M
- -48.2%
- YTD
- -72.4%
- 1Y
- -69.0%
- 3Y
- -22.5%
- 5Y
- -36.6%
Loading 10-year price history...
ORGO Historical Performance
ORGO Annual Returns
Year-by-year price performance · 2017–2026
- 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
- -48.9%
ORGO Stock Price Trajectory (2017–2026)
As of October 10, 2026, Organogenesis Holdings Inc. (ORGO) trades at $1.29, representing a -69.0% return over the past year. The stock has delivered a -89.8% total return over five years (-36.6% 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 -99.6%, currently trading 51% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers MDXG (-34.9% 1Y), NVCR (-0.9% 1Y), and TELA (-31.4% 1Y), ORGO has underperformed the peer group average. Compare ORGO vs MDXG →
ORGO Historical Price Data · from 2017
Rows 1–50 of 2,454| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-09 | 1.27 | 1.31 | 1.27 | 1.29 | 402K | +0.78% |
| 2026-10-08 | 1.29 | 1.30 | 1.25 | 1.28 | 750K | -3.03% |
| 2026-10-07 | 1.34 | 1.39 | 1.30 | 1.32 | 772K | -1.49% |
| 2026-10-06 | 1.30 | 1.35 | 1.29 | 1.34 | 605K | +3.88% |
| 2026-10-05 | 1.32 | 1.34 | 1.27 | 1.29 | 1.82M | -3.01% |
| 2026-10-02 | 1.40 | 1.40 | 1.32 | 1.33 | 537K | -5.00% |
| 2026-10-01 | 1.37 | 1.43 | 1.37 | 1.40 | 684K | +2.19% |
| 2026-09-30 | 1.38 | 1.41 | 1.35 | 1.37 | 532K | -1.08% |
| 2026-09-29 | 1.40 | 1.40 | 1.36 | 1.39 | 460K | +0.36% |
| 2026-09-28 | 1.38 | 1.39 | 1.35 | 1.38 | 420K | -2.13% |
| 2026-09-25 | 1.43 | 1.44 | 1.36 | 1.41 | 530K | -0.70% |
| 2026-09-24 | 1.45 | 1.46 | 1.40 | 1.42 | 533K | -2.07% |
| 2026-09-23 | 1.46 | 1.47 | 1.43 | 1.45 | 416K | -0.68% |
| 2026-09-22 | 1.41 | 1.49 | 1.41 | 1.46 | 354K | +4.29% |
| 2026-09-21 | 1.38 | 1.41 | 1.38 | 1.40 | 356K | -1.41% |
| 2026-09-18 | 1.35 | 1.42 | 1.34 | 1.42 | 911K | +4.41% |
| 2026-09-17 | 1.41 | 1.42 | 1.35 | 1.36 | 507K | -2.16% |
| 2026-09-16 | 1.45 | 1.47 | 1.39 | 1.39 | 943K | -4.79% |
| 2026-09-15 | 1.49 | 1.50 | 1.45 | 1.46 | 445K | -2.67% |
| 2026-09-14 | 1.50 | 1.51 | 1.45 | 1.50 | 646K | +0.67% |
| 2026-09-11 | 1.56 | 1.56 | 1.48 | 1.49 | 844K | -2.61% |
| 2026-09-10 | 1.57 | 1.57 | 1.49 | 1.53 | 912K | -2.55% |
| 2026-09-09 | 1.58 | 1.59 | 1.55 | 1.57 | 466K | -1.88% |
| 2026-09-08 | 1.66 | 1.67 | 1.57 | 1.60 | 979K | -6.43% |
| 2026-09-04 | 1.65 | 1.73 | 1.63 | 1.71 | 666K | +4.27% |
| 2026-09-03 | 1.69 | 1.70 | 1.59 | 1.64 | 561K | -1.80% |
| 2026-09-02 | 1.63 | 1.72 | 1.63 | 1.67 | 991K | +2.45% |
| 2026-09-01 | 1.70 | 1.71 | 1.62 | 1.63 | 1.05M | -5.23% |
| 2026-08-31 | 1.74 | 1.74 | 1.67 | 1.72 | 638K | -1.15% |
| 2026-08-28 | 1.73 | 1.74 | 1.71 | 1.74 | 358K | 0.00% |
| 2026-08-27 | 1.76 | 1.76 | 1.70 | 1.74 | 525K | -0.57% |
| 2026-08-26 | 1.74 | 1.75 | 1.69 | 1.75 | 376K | +0.57% |
| 2026-08-25 | 1.68 | 1.76 | 1.68 | 1.74 | 679K | +4.19% |
| 2026-08-24 | 1.81 | 1.81 | 1.66 | 1.67 | 793K | -7.22% |
| 2026-08-21 | 1.84 | 1.87 | 1.78 | 1.80 | 564K | -2.17% |
| 2026-08-20 | 1.88 | 1.92 | 1.83 | 1.84 | 733K | -3.66% |
| 2026-08-19 | 1.80 | 1.95 | 1.80 | 1.91 | 605K | +6.70% |
| 2026-08-18 | 1.73 | 1.80 | 1.73 | 1.79 | 642K | +4.07% |
| 2026-08-17 | 1.77 | 1.77 | 1.70 | 1.72 | 656K | -3.91% |
| 2026-08-14 | 1.76 | 1.81 | 1.72 | 1.79 | 548K | +1.70% |
| 2026-08-13 | 1.80 | 1.86 | 1.76 | 1.76 | 789K | -2.76% |
| 2026-08-12 | 1.89 | 1.93 | 1.76 | 1.81 | 884K | -4.23% |
| 2026-08-11 | 1.86 | 1.90 | 1.76 | 1.89 | 974K | +1.61% |
| 2026-08-10 | 1.87 | 2.01 | 1.85 | 1.86 | 1.17M | 0.00% |
| 2026-08-07 | 1.75 | 1.88 | 1.54 | 1.86 | 4.86M | -22.82% |
| 2026-08-06 | 2.37 | 2.43 | 2.34 | 2.41 | 728K | +1.69% |
| 2026-08-05 | 2.38 | 2.40 | 2.32 | 2.37 | 661K | 0.00% |
| 2026-08-04 | 2.37 | 2.42 | 2.35 | 2.37 | 832K | +1.28% |
| 2026-08-03 | 2.40 | 2.45 | 2.32 | 2.34 | 781K | -1.27% |
| 2026-07-31 | 2.48 | 2.48 | 2.30 | 2.37 | 1.06M | -3.27% |
ORGO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ORGO — Frequently Asked Questions
Quick answers to the most common questions about buying ORGO stock.
How has ORGO stock performed recently?
ORGO declined -69.0% over the past year, below its 5-year annualized CAGR of -36.6%. 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 -69.0% 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.