VCP ScannerFree US Stock Screener & Financial AnalysisFree US Stock Screener

Organogenesis Holdings Inc. (ORGO) Stock Price History

Historical prices from 2017 to 2026

Current Price

$2.51

-0.05 (-1.91%)

All-Time High

$310.90

Jan 9, 2019

-99.2% from ATH

All-Time Low

$1.80

Apr 26, 2023

Avg Volume (50D)

1.5M

Daily average

52-Week Range$2.21 — $7.08

LowCurrent: $2.51High

Loading 10-year price history...

ORGO Historical Performance

1 YearTotal Return

-51.5%

Price: -51.5%

3 YearsTotal Return

+16.8%

CAGR: +5.3%

Price: +16.8%

5 YearsTotal Return

-88.1%

CAGR: -34.7%

Price: -88.1%

YTD

-45.8%

Short-Term Returns

1D-1.9%

1W+6.9%

1M+11.1%

3M-34.4%

6M-55.4%

ORGO Stock Price Trajectory (2017–2026)

As of May 8, 2026, Organogenesis Holdings Inc. (ORGO) trades at $2.51, representing a -51.5% return over the past year. The stock has delivered a -88.1% total return over five years (-34.7% 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 39% below its 200-day moving average, suggesting potential weakness.

When compared to Healthcare sector peers MDXG (-47.1% 1Y), NVCR (+1.1% 1Y), and TELA (+15.8% 1Y), ORGO has underperformed the peer group average. Compare ORGO vs MDXG →

ORGO Historical Price Data (2025–2026)

Showing 30 of 2,348 records

Loading full history…

Date	Open	High	Low	Close	Volume	Change %
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%
2026-04-15	2.50	2.63	2.49	2.60	963K	+3.59%
2026-04-14	2.38	2.51	2.35	2.51	1.22M	+5.46%
2026-04-13	2.38	2.42	2.31	2.38	1.67M	0.00%
2026-04-10	2.31	2.44	2.27	2.38	2.52M	+3.93%
2026-04-09	2.40	2.42	2.23	2.29	1.87M	-4.18%
2026-04-08	2.37	2.56	2.30	2.39	4.72M	+5.75%
2026-04-07	2.49	2.63	2.23	2.26	18.28M	+0.89%
2026-04-06	2.27	2.37	2.23	2.24	1.22M	0.00%
2026-04-02	2.27	2.29	2.21	2.24	504K	-3.03%
2026-04-01	2.41	2.48	2.30	2.31	1.03M	-2.53%
2026-03-31	2.33	2.39	2.29	2.37	402K	+3.49%
2026-03-30	2.28	2.32	2.25	2.29	411K	0.00%
2026-03-27	2.40	2.42	2.28	2.29	497K	-5.37%
2026-03-26	2.45	2.50	2.40	2.42	471K	-0.82%

ORGO — Frequently Asked Questions

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

How has ORGO stock performed recently?

ORGO declined -51.5% over the past year, below its 5-year annualized CAGR of -34.7%. 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 -51.5% 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 (-47.1% 1Y), NVCR (+1.1% 1Y), and TELA (+15.8% 1Y), ORGO has underperformed the peer group average. Compare ORGO vs MDXG →

Date

Open

High

Low

Volume

Change %

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%

2026-04-15

2.50

2.63

2.49

2.60

963K

+3.59%

2026-04-14

2.38

2.51

2.35

2.51

1.22M

+5.46%

2026-04-13

2.38

2.42

2.31

2.38

1.67M

0.00%

2026-04-10

2.31

2.44

2.27

2.38

2.52M

+3.93%

2026-04-09

2.40

2.42

2.23

2.29

1.87M

-4.18%

2026-04-08

2.37

2.56

2.30

2.39

4.72M

+5.75%

2026-04-07

2.49

2.63

2.23

2.26

18.28M

+0.89%

2026-04-06

2.27

2.37

2.23

2.24

1.22M

0.00%

2026-04-02

2.27

2.29

2.21

2.24

504K

-3.03%

2026-04-01

2.41

2.48

2.30

2.31

1.03M

-2.53%

2026-03-31

2.33

2.39

2.29

2.37

402K

+3.49%

2026-03-30

2.28

2.32

2.25

2.29

411K

0.00%

2026-03-27

2.40

2.42

2.28

2.29

497K

-5.37%

2026-03-26

2.45

2.50

2.40

2.42

471K

-0.82%

Organogenesis Holdings Inc. (ORGO) Stock Price History

ORGO Historical Performance

Short-Term Returns

Download Historical Data

ORGO Stock Price Trajectory (2017–2026)

ORGO Historical Price Data (2025–2026)

See ORGO's True Return

Is ORGO Undervalued?

Compare ORGO vs DBVT

Organogenesis Holdings Inc. (ORGO) Stock Price History

ORGO Historical Performance

Short-Term Returns

Download Historical Data

ORGO Stock Price Trajectory (2017–2026)

ORGO Historical Price Data (2025–2026)

See ORGO's True Return

Is ORGO Undervalued?

Compare ORGO vs DBVT