Organogenesis Holdings Inc.
ORGONASDAQHealthcare● Active
$2.38
$-0.04(-1.65%)
Market Cap$306245424
P/E Ratio—
52W High$7.077
52W Low$2.04
Organogenesis Holdings Inc.（ORGO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
orgo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.50
Sep 1, 2021
-86.4% from here
5-Year Low5Y
$1.80
Apr 26, 2023
+32.2% from low
IPO Priceadj.
$9.75
Jan 5, 2017
-75.6% since IPO
1 Year Ago
$3.44
Jun 9, 2025
-30.8% in 1Y
5 Years Ago
$15.43
Jun 8, 2021
-84.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ORGO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.41 | $2.45 | $2.34 | $2.38 | $2.38 | 436K | -1.24% |
| Jun 5, 2026 | $2.45 | $2.51 | $2.41 | $2.42 | $2.42 | 674K | -1.22% |
| Jun 4, 2026 | $2.34 | $2.49 | $2.33 | $2.48 | $2.48 | 1.2M | +5.98% |
| Jun 3, 2026 | $2.25 | $2.37 | $2.21 | $2.33 | $2.33 | 809K | +3.56% |
| Jun 2, 2026 | $2.32 | $2.32 | $2.18 | $2.24 | $2.24 | 879K | -3.45% |
| Jun 1, 2026 | $2.56 | $2.56 | $2.34 | $2.36 | $2.36 | 957K | -7.81% |
| May 29, 2026 | $2.61 | $2.68 | $2.55 | $2.57 | $2.57 | 929K | -1.53% |
| May 28, 2026 | $2.61 | $2.67 | $2.54 | $2.62 | $2.62 | 1.5M | +0.38% |
| May 27, 2026 | $2.62 | $2.72 | $2.61 | $2.66 | $2.66 | 2.0M | +1.53% |
| May 26, 2026 | $2.66 | $2.69 | $2.55 | $2.66 | $2.66 | 584K | +0.00% |
| May 22, 2026 | $2.65 | $2.69 | $2.61 | $2.66 | $2.66 | 488K | +0.38% |
| May 21, 2026 | $2.52 | $2.67 | $2.49 | $2.66 | $2.66 | 807K | +5.56% |
| May 20, 2026 | $2.44 | $2.57 | $2.44 | $2.55 | $2.55 | 909K | +4.51% |
| May 19, 2026 | $2.48 | $2.53 | $2.42 | $2.43 | $2.43 | 1.2M | -2.02% |
| May 18, 2026 | $2.38 | $2.50 | $2.38 | $2.48 | $2.48 | 1.9M | +4.20% |
| May 15, 2026 | $2.55 | $2.65 | $2.39 | $2.41 | $2.41 | 1.9M | -5.49% |
| May 14, 2026 | $2.72 | $2.79 | $2.55 | $2.59 | $2.59 | 3.1M | -4.78% |
| May 13, 2026 | $2.37 | $2.71 | $2.37 | $2.70 | $2.70 | 2.0M | +13.92% |
| May 12, 2026 | $2.30 | $2.45 | $2.29 | $2.41 | $2.41 | 1.2M | +4.78% |
| May 11, 2026 | $2.37 | $2.38 | $2.25 | $2.33 | $2.33 | 1.3M | -1.69% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ORGO
Jan 1 → Dec 31 · 6 years2026-54.1%$5.18 → $2.38
-54.1%
2025+61.9%$3.20 → $5.18
+61.9%
2024-20.8%$4.04 → $3.20
-20.8%
2023+50.9%$2.71 → $4.09
+50.9%
2022-71.1%$9.31 → $2.69
-71.1%
2021-39.9%$15.38 → $9.24
-39.9%
Best Year2025 · +61.9%
Worst Year2022 · -71.1%
Positive Years2 / 6
Avg Annual Return-12.2%
6Y Total Return-84.5%
6Y CAGR~-26.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ORGO?
If you invested $1,000 in ORGO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$244
Total Return-75.6%
CAGR~-14.5% / yr
Profit$-756
Based on Jan 5, 2017 · $9.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Organogenesis Holdings Inc.（ORGO）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ORGO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ORGO 历史股价FMP 日线复权 OHLCV