Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Organogenesis H (ORGO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 2.50 2.67 2.49 2.66 59,703
20th May 2026 (Wed) 2.45 2.57 2.44 2.55 79,485
19th May 2026 (Tue) 2.50 2.53 2.425 2.43 86,174
18th May 2026 (Mon) 2.40 2.50 2.40 2.48 89,372
15th May 2026 (Fri) 2.58 2.65 2.395 2.41 153,691
14th May 2026 (Thu) 2.71 2.78 2.555 2.59 339,147
13th May 2026 (Wed) 2.38 2.71 2.37 2.70 117,276
12th May 2026 (Tue) 2.30 2.445 2.295 2.41 98,548
11th May 2026 (Mon) 2.37 2.37 2.25 2.33 63,953
8th May 2026 (Fri) 2.08 2.46 2.06 2.37 264,389
7th May 2026 (Thu) 2.63 2.655 2.49 2.53 163,460
6th May 2026 (Wed) 2.61 2.62 2.525 2.56 46,794
5th May 2026 (Tue) 2.57 2.645 2.545 2.59 92,602
4th May 2026 (Mon) 2.54 2.72 2.50 2.56 258,067
1st May 2026 (Fri) 2.33 2.665 2.33 2.57 256,756
30th Apr 2026 (Thu) 2.31 2.37 2.295 2.35 61,997
29th Apr 2026 (Wed) 2.38 2.405 2.28 2.30 71,396
28th Apr 2026 (Tue) 2.39 2.445 2.37 2.40 64,055
27th Apr 2026 (Mon) 2.36 2.455 2.36 2.39 106,672
24th Apr 2026 (Fri) 2.33 2.39 2.30 2.35 48,634
23rd Apr 2026 (Thu) 2.395 2.40 2.32 2.33 67,416
22nd Apr 2026 (Wed) 2.42 2.50 2.39 2.41 70,582
21st Apr 2026 (Tue) 2.48 2.56 2.41 2.41 54,048
20th Apr 2026 (Mon) 2.54 2.54 2.46 2.52 35,547
17th Apr 2026 (Fri) 2.56 2.595 2.485 2.50 125,409
16th Apr 2026 (Thu) 2.61 2.65 2.46 2.55 201,818
15th Apr 2026 (Wed) 2.52 2.62 2.495 2.60 53,707
14th Apr 2026 (Tue) 2.405 2.51 2.35 2.51 88,144
13th Apr 2026 (Mon) 2.39 2.425 2.32 2.38 83,973
10th Apr 2026 (Fri) 2.31 2.43 2.28 2.38 134,857
9th Apr 2026 (Thu) 2.40 2.42 2.225 2.29 101,627
8th Apr 2026 (Wed) 2.38 2.555 2.30 2.39 206,033
7th Apr 2026 (Tue) 2.49 2.625 2.23 2.26 1,515,340
6th Apr 2026 (Mon) 2.31 2.36 2.235 2.24 116,614
3rd Apr 2026 (Fri) 2.27 2.29 2.215 2.24 21,818
2nd Apr 2026 (Thu) 2.27 2.29 2.215 2.24 21,818
1st Apr 2026 (Wed) 2.40 2.48 2.30 2.31 70,557
31st Mar 2026 (Tue) 2.33 2.39 2.30 2.37 9,835
30th Mar 2026 (Mon) 2.28 2.31 2.26 2.29 20,956
27th Mar 2026 (Fri) 2.40 2.40 2.28 2.29 28,979
26th Mar 2026 (Thu) 2.45 2.50 2.405 2.42 22,136
25th Mar 2026 (Wed) 2.49 2.49 2.395 2.44 7,285
24th Mar 2026 (Tue) 2.40 2.44 2.39 2.41 17,949
23rd Mar 2026 (Mon) 2.455 2.495 2.44 2.47 5,246
FTSE 100 Latest
Value10,466.26
Change22.79