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
10th Jul 2026 (Fri) 2.42 2.44 2.37 2.40 51,909
9th Jul 2026 (Thu) 2.46 2.51 2.43 2.46 30,451
8th Jul 2026 (Wed) 2.44 2.52 2.40 2.47 39,799
7th Jul 2026 (Tue) 2.55 2.585 2.415 2.50 49,362
6th Jul 2026 (Mon) 2.38 2.48 2.345 2.48 45,110
3rd Jul 2026 (Fri) 2.43 2.43 2.36 2.36 0
2nd Jul 2026 (Thu) 2.43 2.48 2.345 2.36 77,571
1st Jul 2026 (Wed) 2.46 2.47 2.355 2.44 39,817
30th Jun 2026 (Tue) 2.39 2.435 2.31 2.43 39,519
29th Jun 2026 (Mon) 2.45 2.47 2.36 2.42 33,414
26th Jun 2026 (Fri) 2.42 2.455 2.38 2.43 50,058
25th Jun 2026 (Thu) 2.445 2.51 2.415 2.43 19,082
24th Jun 2026 (Wed) 2.44 2.54 2.44 2.44 27,910
23rd Jun 2026 (Tue) 2.43 2.45 2.325 2.43 33,015
22nd Jun 2026 (Mon) 2.42 2.47 2.38 2.43 47,780
19th Jun 2026 (Fri) 2.38 2.445 2.38 2.44 46,390
18th Jun 2026 (Thu) 2.38 2.445 2.38 2.44 46,390
17th Jun 2026 (Wed) 2.37 2.455 2.325 2.34 68,463
16th Jun 2026 (Tue) 2.405 2.41 2.315 2.40 33,576
15th Jun 2026 (Mon) 2.41 2.44 2.355 2.41 39,685
12th Jun 2026 (Fri) 2.41 2.41 2.32 2.34 41,009
11th Jun 2026 (Thu) 2.44 2.46 2.345 2.38 51,863
10th Jun 2026 (Wed) 2.44 2.57 2.44 2.47 39,218
9th Jun 2026 (Tue) 2.40 2.525 2.40 2.48 22,612
8th Jun 2026 (Mon) 2.44 2.44 2.35 2.38 29,720
5th Jun 2026 (Fri) 2.45 2.505 2.41 2.42 33,632
4th Jun 2026 (Thu) 2.34 2.49 2.34 2.48 85,455
3rd Jun 2026 (Wed) 2.22 2.36 2.22 2.33 78,222
2nd Jun 2026 (Tue) 2.29 2.32 2.185 2.24 71,988
1st Jun 2026 (Mon) 2.56 2.56 2.34 2.36 91,190
29th May 2026 (Fri) 2.635 2.67 2.55 2.57 56,330
28th May 2026 (Thu) 2.60 2.66 2.545 2.62 66,774
27th May 2026 (Wed) 2.65 2.70 2.615 2.66 42,308
26th May 2026 (Tue) 2.69 2.69 2.56 2.66 56,307
25th May 2026 (Mon) 2.65 2.68 2.61 2.66 38,061
22nd May 2026 (Fri) 2.65 2.68 2.61 2.66 38,061
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
FTSE 100 Latest
Value10,497.29
Change24.84