ORGO stock analysis of January 23, 2023

Organogenesis Holdings Inc

  • ORGO IPO: 2017-01-05
  • 2.46 (+0.98%)
  • 937M market cap
  • 1,545 trading days in total
  • ORGO Latest trading day: 2023-02-23
  • NasdaqCM
  • Health Care
  • Major Pharmaceuticals
  • Mr. Gary S. Gillheeney Sr.
  • 835 full-time employees
  • Canton, MASSACHUSETTS
2.56 close price
1523 trading day
Previous trading day
2023-01-20

ORGO stock Buy and Hold Potential More info

INVESTMENT at 2023-01-23 open
ORGO open price was $2.62
1,000.00
Click to edit
HOLDING TIME
22 trading days
or
31 days
TODAY'S WORTH
As of 2023-02-23 close price ($2.46)
938.93
Click to edit
ROI: -6.11% (0.94x) – ANNU: -52.38% (0.48x)

January 23rd, 2023 in ORGO timeline More insights

1523rd
trading day out of 1545
in entire ORGO history
 
98.58%
Progress:
1523 1545
22
trading days after
(until the latest trading day)
Latest trading day: 2023-02-23
522
days ago
or
1 year 157 days
Monday
4th week in 2023
14th
trading day in 2023
14th
in 2023 January

ORGO Dividends by January 23, 2023

We don't have any infomation about ORGO dividends.
It seems that ORGO have not paid any dividends in it's entire history.

ORGO Stock Splits by January 23, 2023

We don't have any infomation about ORGO stock splits.
It seems that ORGO has not have any stock splits in it's entire history.

ORGO Stock Price Ranges on January 23, 2023More insights

5D
42%
Price range 5D
Time period:
2023-01-17 to 2023-01-23
ORGO close price: 2.56
Min: 2.46   Max: 2.70
+5.47%
Uptrend potential 5D
If you buy at ORGO close price of 2.56 and sell it when it reaches previous max of 2.70
Time period:
2023-01-17 to 2023-01-23
-3.91%
Downtrend potential 5D
If you buy at ORGO close price of 2.56 and sell it when it reaches previous min of 2.46
Time period:
2023-01-17 to 2023-01-23
1M
22%
Price range 1M
Time period:
2022-12-27 to 2023-01-23
ORGO close price: 2.56
Min: 2.46   Max: 2.91
+13.67%
Uptrend potential 1M
If you buy at ORGO close price of 2.56 and sell it when it reaches previous max of 2.91
Time period:
2022-12-27 to 2023-01-23
-3.91%
Downtrend potential 1M
If you buy at ORGO close price of 2.56 and sell it when it reaches previous min of 2.46
Time period:
2022-12-27 to 2023-01-23
3M
28%
Price range 3M
Time period:
2022-10-24 to 2023-01-23
ORGO close price: 2.56
Min: 2.23   Max: 3.40
+32.81%
Uptrend potential 3M
If you buy at ORGO close price of 2.56 and sell it when it reaches previous max of 3.40
Time period:
2022-10-24 to 2023-01-23
-12.89%
Downtrend potential 3M
If you buy at ORGO close price of 2.56 and sell it when it reaches previous min of 2.23
Time period:
2022-10-24 to 2023-01-23
6M
8%
Price range 6M
Time period:
2022-07-25 to 2023-01-23
ORGO close price: 2.56
Min: 2.23   Max: 6.52
+154.69%
Uptrend potential 6M
If you buy at ORGO close price of 2.56 and sell it when it reaches previous max of 6.52
Time period:
2022-07-25 to 2023-01-23
-12.89%
Downtrend potential 6M
If you buy at ORGO close price of 2.56 and sell it when it reaches previous min of 2.23
Time period:
2022-07-25 to 2023-01-23
1Y
5%
Price range 1Y
Time period:
2022-01-24 to 2023-01-23
ORGO close price: 2.56
Min: 2.23   Max: 9.25
+261.33%
Uptrend potential 1Y
If you buy at ORGO close price of 2.56 and sell it when it reaches previous max of 9.25
Time period:
2022-01-24 to 2023-01-23
-12.89%
Downtrend potential 1Y
If you buy at ORGO close price of 2.56 and sell it when it reaches previous min of 2.23
Time period:
2022-01-24 to 2023-01-23
Important dates of ORGO stock
PREVNEXTATHATLIPOTODAY5YH5YL1YH1YLYAGOMAGOMLATER
Next trading day
2023-01-24

Pre-market

2023-01-20 close ⇢ 2023-01-23 open
+0.38%
  • #5 best pre-market of 2023 January
  • #8 best pre-market of 2023 so far
  • 2023-01-20 closed at 2.61
  • 2023-01-23 opened at 2.62

Intraday

-2.29%
  • #11 worst intraday of 2023 so far
  • opened at 2.62 ⇢ closed at 2.56
  • highest at 2.62 ⇢
    0.00%
  • lowest at 2.55 ⇢
    -2.67%
  • close-to-close ⇢
    -1.92%

Post-market

2023-01-23 close ⇢ 2023-01-24 open
-0.39%
  • #3 worst post-market of 2023 January
  • #10 worst post-market of 2023 so far
  • 2023-01-23 closed at 2.56
  • 2023-01-24 opened at 2.55

ORGO investment calculator

This calculator shows the potential of ORGO stock.
Just pick a start date, end date and click Calculate.
Ticker:
ORGO
Date start:
Date end:
Duration:
31 days
Trading days:
22
BUY
Your initial investment on 2023-01-23 open
1,000.00
Shares bought: 381.68
Stock price: 2.62
SELL
Value on 2023-02-23 close
938.93
NET: -61.07
ROI: -6.11% (0.94x)
Annualised: -52.38% (0.48x)
Stock price: 2.46
Duration: 31 days
Trading days: 22
 
HIGHEST VALUE
Value on 2023-02-15
1,145.04
NET: +145.04
ROI: +14.50% (1.15x)
Annualised: +757.92% (8.58x)
Stock price: 3.00
Duration: 23 days
Trading days: 17
LOWEST VALUE
Value on 2023-02-21
896.95
NET: -103.05
Max drawdown: -10.31% (0.90x)
Annualised: -74.56% (0.25x)
Stock price: 2.35
Duration: 29 days
Trading days: 20

ORGO stock timeline

  • January 23, 2023 was 1523rd ORGO trading day out of 1545.
    • If we count from the first ORGO trading day ( 2017-01-05 ) to the last one ( 2023-02-23 ), January 23, 2023 is at 98.58% of entire ORGO stock history.
    • It means that there are at least 22 ORGO trading days after January 23, 2023.
  • 2023-01-23 was 1 year 157 days OR 522 days ago.
  • January 23, 2023 was Monday of 4th week in 2023.
  • 2023-01-23 was 14th trading day in 2023  ⬤  14th trading day in 2023 January.

ORGO Dividends

We have no records that ORGO has paid any dividends in it's entire history.

ORGO stock splits

We have no data that ORGO has any stock splits in it's entire history.

ORGO Price Ranges

This section shows the current ORGO stock close price (2.56) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

2023-01-17 ⇢ 2023-01-23
Lowest value
2.46
2023-01-19
Highest value
2.70
2023-01-18
-3.91%
5 Days
Downtrend potential
If you buy ORGO stock at current close price of 2.56 and sell it when it reaches 5 Days lowest value of 2.46, your loss would be -3.91%
41.67%
5 Days
Current progress
The current ORGO stock close price of 2.56 is at 41.67% of 5 Days range
+5.47%
5 Days
Uptrend potential
If you buy ORGO stock at current close price of 2.56 and sell it when it reaches 5 Days highest value of 2.70, your profit would be +5.47%
Current value
2.56
2023-01-23

1 Month

18 trading days
2022-12-27 ⇢ 2023-01-23
Lowest value
2.46
2022-12-28
Highest value
2.91
2023-01-13
-3.91%
1 Month
Downtrend potential
If you buy ORGO stock at current close price of 2.56 and sell it when it reaches 1 Month lowest value of 2.46, your loss would be -3.91%
22.22%
1 Month
Current progress
The current ORGO stock close price of 2.56 is at 22.22% of 1 Month range
+13.67%
1 Month
Uptrend potential
If you buy ORGO stock at current close price of 2.56 and sell it when it reaches 1 Month highest value of 2.91, your profit would be +13.67%
Current value
2.56
2023-01-23

3 Months

61 trading days
2022-10-24 ⇢ 2023-01-23
Lowest value
2.23
2022-11-10
Highest value
3.40
2022-11-01
-12.89%
3 Months
Downtrend potential
If you buy ORGO stock at current close price of 2.56 and sell it when it reaches 3 Months lowest value of 2.23, your loss would be -12.89%
28.21%
3 Months
Current progress
The current ORGO stock close price of 2.56 is at 28.21% of 3 Months range
+32.81%
3 Months
Uptrend potential
If you buy ORGO stock at current close price of 2.56 and sell it when it reaches 3 Months highest value of 3.40, your profit would be +32.81%
Current value
2.56
2023-01-23

6 Months

125 trading days
2022-07-25 ⇢ 2023-01-23
Lowest value
2.23
2022-11-10
Highest value
6.52
2022-08-08
-12.89%
6 Months
Downtrend potential
If you buy ORGO stock at current close price of 2.56 and sell it when it reaches 6 Months lowest value of 2.23, your loss would be -12.89%
7.69%
6 Months
Current progress
The current ORGO stock close price of 2.56 is at 7.69% of 6 Months range
+154.69%
6 Months
Uptrend potential
If you buy ORGO stock at current close price of 2.56 and sell it when it reaches 6 Months highest value of 6.52, your profit would be +154.69%
Current value
2.56
2023-01-23

1 Year

252 trading days
2022-01-24 ⇢ 2023-01-23
Lowest value
2.23
2022-11-10
Highest value
9.25
2022-03-02
-12.89%
1 Year
Downtrend potential
If you buy ORGO stock at current close price of 2.56 and sell it when it reaches 1 Year lowest value of 2.23, your loss would be -12.89%
4.7%
1 Year
Current progress
The current ORGO stock close price of 2.56 is at 4.7% of 1 Year range
+261.33%
1 Year
Uptrend potential
If you buy ORGO stock at current close price of 2.56 and sell it when it reaches 1 Year highest value of 9.25, your profit would be +261.33%
Current value
2.56
2023-01-23

Monthly Highs and Lows of ORGO

This section shows lows and highs of ORGO stock every month.
MonthTrading daysHighLowOpenCloseP/LMax P/LMin P/L
2023 February16
3.00
2023-02-15
2.35
2023-02-21
2.54
2023-02-01
2.46
2023-02-23
-3.1518.11-7.48
2023 January20
2.91
2023-01-13
2.41
2023-01-25
2.71
2023-01-03
2.56
2023-01-31
-5.547.38-11.07
2022 December20
2.80
2022-12-13
2.46
2022-12-28
2.74
2022-12-01
2.69
2022-12-30
-1.822.19-10.22
2022 November21
3.40
2022-11-02
2.23
2022-11-10
3.31
2022-11-01
2.74
2022-11-30
-17.222.72-32.63
2022 October21
3.44
2022-10-04
3.04
2022-10-21
3.29
2022-10-03
3.28
2022-10-31
-0.304.56-7.60
2022 September21
3.76
2022-09-06
3.08
2022-09-23
3.59
2022-09-01
3.24
2022-09-30
-9.754.74-14.21
2022 August23
6.52
2022-08-08
3.56
2022-08-31
5.66
2022-08-01
3.59
2022-08-31
-36.5715.19-37.10
2022 July20
5.97
2022-07-28
4.84
2022-07-01
4.87
2022-07-01
5.74
2022-07-29
17.8622.59-0.62
2022 June21
5.75
2022-06-01
4.62
2022-06-29
5.75
2022-06-01
4.88
2022-06-30
-15.130.00-19.65
2022 May21
7.52
2022-05-04
5.30
2022-05-10
6.38
2022-05-02
5.61
2022-05-31
-12.0717.87-16.93
2022 April21
8.27
2022-04-04
6.23
2022-04-28
7.62
2022-04-01
6.44
2022-04-29
-15.498.53-18.24
2022 March23
9.25
2022-03-02
7.06
2022-03-24
7.57
2022-03-01
7.62
2022-03-31
0.6622.19-6.74
2022 February20
8.09
2022-02-15
6.37
2022-02-24
7.69
2022-02-01
7.44
2022-02-28
-3.255.20-17.17
2022 January20
9.67
2022-01-04
6.69
2022-01-28
9.31
2022-01-03
7.69
2022-01-31
-17.403.87-28.14
2021 December22
10.66
2021-12-07
8.57
2021-12-20
10.42
2021-12-01
9.24
2021-12-31
-11.322.30-17.75
2021 November21
12.30
2021-11-09
9.64
2021-11-19
11.08
2021-11-01
10.06
2021-11-30
-9.2111.01-13.00
2021 October21
14.34
2021-10-01
9.58
2021-10-12
14.33
2021-10-01
10.98
2021-10-29
-23.380.07-33.15
2021 September21
17.50
2021-09-01
14.20
2021-09-30
17.38
2021-09-01
14.24
2021-09-30
-18.070.69-18.30
2021 August22
17.36
2021-08-31
13.25
2021-08-17
15.36
2021-08-02
17.06
2021-08-31
11.0713.02-13.74
2021 July21
17.31
2021-07-02
13.54
2021-07-19
16.58
2021-07-01
15.34
2021-07-30
-7.484.40-18.34
2021 June22
18.28
2021-06-01
14.70
2021-06-11
18.00
2021-06-01
16.62
2021-06-30
-7.671.56-18.33
2021 May20
23.99
2021-05-03
15.37
2021-05-20
23.16
2021-05-03
17.83
2021-05-28
-23.013.58-33.64
2021 April21
24.34
2021-04-09
18.10
2021-04-01
18.24
2021-04-01
22.36
2021-04-30
22.5933.44-0.77
2021 March23
21.75
2021-03-23
13.57
2021-03-05
15.21
2021-03-01
18.22
2021-03-31
19.7943.00-10.78
2021 February19
16.50
2021-02-25
10.35
2021-02-01
10.70
2021-02-01
15.21
2021-02-26
42.1554.21-3.27
2021 January19
11.13
2021-01-20
7.13
2021-01-05
7.61
2021-01-04
10.46
2021-01-29
37.4546.25-6.31
2020 December22
7.61
2020-12-31
4.56
2020-12-09
5.21
2020-12-01
7.53
2020-12-31
44.5346.07-12.48
2020 November20
5.45
2020-11-23
3.51
2020-11-13
3.67
2020-11-02
5.15
2020-11-30
40.3348.50-4.36
2020 October22
5.10
2020-10-16
3.45
2020-10-29
3.83
2020-10-01
3.65
2020-10-30
-4.7033.16-9.92
2020 September21
4.35
2020-09-02
3.36
2020-09-24
4.27
2020-09-01
3.84
2020-09-30
-10.071.87-21.31
2020 August21
4.60
2020-08-20
3.55
2020-08-03
3.67
2020-08-03
4.31
2020-08-31
17.4425.34-3.27
2020 July22
4.20
2020-07-15
3.23
2020-07-14
3.84
2020-07-01
3.68
2020-07-31
-4.179.38-15.89
2020 June22
4.61
2020-06-03
3.50
2020-06-11
4.14
2020-06-01
3.84
2020-06-30
-7.2511.35-15.46
2020 May20
4.80
2020-05-29
3.01
2020-05-15
3.61
2020-05-01
4.13
2020-05-29
14.4032.96-16.62
2020 April21
3.93
2020-04-29
2.74
2020-04-01
3.23
2020-04-01
3.71
2020-04-30
14.8621.67-15.17
2020 March22
4.86
2020-03-12
2.47
2020-03-18
4.11
2020-03-02
3.23
2020-03-31
-21.4118.25-39.90
2020 February19
5.05
2020-02-20
3.80
2020-02-27
4.62
2020-02-03
3.92
2020-02-28
-15.159.31-17.75
2020 January21
5.44
2020-01-17
4.24
2020-01-31
4.85
2020-01-02
4.47
2020-01-31
-7.8412.16-12.58
2019 December21
5.24
2019-12-06
4.65
2019-12-13
5.11
2019-12-02
4.81
2019-12-31
-5.872.54-9.00
2019 November20
8.34
2019-11-13
4.61
2019-11-22
7.05
2019-11-01
5.13
2019-11-29
-27.2318.30-34.61
2019 October23
7.78
2019-10-22
6.03
2019-10-02
6.60
2019-10-01
7.01
2019-10-31
6.2117.88-8.64
2019 September20
6.95
2019-09-26
4.03
2019-09-03
4.20
2019-09-03
6.57
2019-09-30
56.4365.48-4.05
2019 August22
6.00
2019-08-19
3.56
2019-08-15
5.00
2019-08-01
4.12
2019-08-30
-17.6020.00-28.80
2019 July22
8.35
2019-07-01
4.75
2019-07-25
7.67
2019-07-01
4.96
2019-07-31
-35.338.87-38.07
2019 June20
7.89
2019-06-28
6.38
2019-06-04
6.70
2019-06-03
7.60
2019-06-28
13.4317.76-4.78
2019 May22
8.05
2019-05-02
6.63
2019-05-09
7.32
2019-05-01
6.75
2019-05-31
-7.799.97-9.43
2019 April21
9.14
2019-04-10
6.83
2019-04-25
7.58
2019-04-01
6.98
2019-04-30
-7.9220.58-9.89
2019 March21
14.30
2019-03-12
6.28
2019-03-05
7.30
2019-03-01
7.50
2019-03-29
2.7495.89-13.97
2019 February19
14.50
2019-02-01
7.03
2019-02-25
14.30
2019-02-01
7.16
2019-02-28
-49.931.40-50.84
2019 January21
310.90
2019-01-09
10.15
2019-01-07
10.15
2019-01-02
14.60
2019-01-31
43.842,963.050.00
2018 December19
10.15
2018-12-31
10.15
2018-12-31
10.15
2018-12-03
10.15
2018-12-31
0.000.000.00
2018 November21
10.15
2018-11-30
10.15
2018-11-30
10.15
2018-11-01
10.15
2018-11-30
0.000.000.00
2018 October23
10.87
2018-10-26
9.47
2018-10-22
10.12
2018-10-01
10.15
2018-10-31
0.307.41-6.42
2018 September19
10.40
2018-09-11
10.05
2018-09-26
10.11
2018-09-04
10.13
2018-09-28
0.202.87-0.59
2018 August23
10.18
2018-08-10
10.06
2018-08-20
10.10
2018-08-01
10.11
2018-08-31
0.100.79-0.40
2018 July21
10.10
2018-07-31
9.95
2018-07-02
9.95
2018-07-02
10.10
2018-07-31
1.511.510.00
2018 June21
10.08
2018-06-19
10.00
2018-06-04
10.00
2018-06-01
10.03
2018-06-29
0.300.800.00
2018 May22
10.03
2018-05-23
9.95
2018-05-17
9.99
2018-05-01
10.00
2018-05-31
0.100.40-0.40
2018 April21
10.20
2018-04-20
9.80
2018-04-17
10.00
2018-04-02
9.99
2018-04-30
-0.102.00-2.00
2018 March21
10.05
2018-03-27
9.88
2018-03-08
9.89
2018-03-01
10.00
2018-03-29
1.111.62-0.10
2018 February19
10.05
2018-02-08
9.80
2018-02-28
9.95
2018-02-01
9.89
2018-02-28
-0.601.01-1.51
2018 January21
10.07
2018-01-25
9.89
2018-01-03
9.89
2018-01-02
9.95
2018-01-31
0.611.820.00
2017 December20
9.99
2017-12-06
9.45
2017-12-11
9.83
2017-12-01
9.92
2017-12-29
0.921.63-3.87
2017 November21
10.02
2017-11-28
9.28
2017-11-28
9.98
2017-11-01
9.92
2017-11-30
-0.600.40-7.01
2017 October22
10.05
2017-10-24
9.98
2017-10-31
10.00
2017-10-02
9.98
2017-10-31
-0.200.50-0.20
2017 September20
10.01
2017-09-29
9.96
2017-09-05
10.00
2017-09-01
10.00
2017-09-29
0.000.10-0.40
2017 August23
10.05
2017-08-21
9.83
2017-08-14
9.87
2017-08-01
9.98
2017-08-31
1.111.82-0.41
2017 July20
9.90
2017-07-24
9.78
2017-07-25
9.84
2017-07-03
9.87
2017-07-31
0.300.61-0.61
2017 June22
9.88
2017-06-09
9.79
2017-06-29
9.84
2017-06-01
9.85
2017-06-30
0.100.41-0.51
2017 May22
9.89
2017-05-30
9.80
2017-05-24
9.88
2017-05-01
9.87
2017-05-31
-0.100.10-0.81
2017 April19
9.89
2017-04-18
9.80
2017-04-25
9.88
2017-04-03
9.88
2017-04-28
0.000.10-0.81
2017 March23
9.95
2017-03-08
9.86
2017-03-23
9.91
2017-03-01
9.88
2017-03-31
-0.300.40-0.50
2017 February19
10.18
2017-02-07
9.88
2017-02-06
9.88
2017-02-01
9.91
2017-02-28
0.303.040.00
2017 January18
9.90
2017-01-05
9.75
2017-01-09
9.85
2017-01-05
9.88
2017-01-31
0.300.51-1.02

ORGO best and worst after-hours sessions

This section shows best and worst after-hours sessions of ORGO in different timeframes.
  • Best days
  • Worst days
  • All-time
  • 10 years
  • 5 years
  • Year: 2023
  • Month: 2023 January
PositionDatePercentage
12023-01-251.61
22023-01-300.81
32023-01-190.78
42023-01-130.77
52023-01-200.38
PositionDatePercentage
12023-01-251.61
22023-02-211.24
32023-01-300.81
42023-01-190.78
52023-01-130.77
62023-01-060.38
72023-02-010.38
82023-01-200.38
92023-01-050.37
102023-02-160.36
112023-01-100.36
122023-01-110.35
132023-02-14-0.36
142023-02-07-0.36
152023-02-06-0.36
162023-01-09-0.37
172023-02-10-0.38
182023-01-27-0.38
192023-01-24-0.39
202023-01-26-0.39
212023-01-23-0.39
222023-02-22-0.40
232023-02-08-0.72
242023-02-09-0.74
252023-02-17-0.78
262023-01-31-0.78
272023-01-12-1.03
282023-02-13-1.08
292023-02-02-2.05
302023-02-15-2.74
PositionDatePercentage
12019-01-0978.98
22019-03-1133.46
32021-01-1332.70
42019-01-0728.08
52021-05-2618.28
62020-03-0917.80
72020-07-1417.63
82020-05-2616.47
92020-10-1416.40
102019-01-0816.07
112021-08-0913.29
122019-01-2512.61
132022-03-0112.43
142020-06-119.02
152020-05-278.67
162018-10-258.62
172019-08-238.56
182020-04-088.07
192019-03-147.77
202019-08-167.38
212019-07-167.29
222020-11-207.28
232020-11-096.99
242020-11-196.92
252019-01-286.77
262020-08-106.49
272022-04-146.39
282019-04-116.24
292020-04-176.21
302019-03-055.80
312020-11-135.69
322019-08-085.39
332019-04-095.18
342019-04-104.93
352019-03-014.91
362019-11-144.87
372019-04-304.87
382020-02-284.85
392020-11-174.85
402020-01-104.81
412020-03-124.79
422020-05-224.79
432020-05-214.73
442020-04-064.68
452021-12-014.46
462020-05-064.29
472020-02-244.24
482022-12-124.20
492020-02-254.14
502019-09-054.09
512020-11-124.09
522019-03-064.06
532019-02-203.92
542022-05-093.91
552020-05-283.90
562021-03-263.85
572019-04-163.80
582020-03-023.71
592021-02-093.61
602019-09-033.61
612021-04-303.58
622021-11-303.58
632019-11-063.50
642021-08-173.43
652021-01-113.43
662021-04-013.38
672019-02-063.37
682020-01-313.36
692021-05-173.35
702022-05-163.28
712018-10-233.23
722020-05-153.22
732021-03-193.16
742022-03-183.13
752020-05-083.13
762022-10-143.12
772020-01-093.10
782019-08-073.07
792022-10-033.07
802020-05-133.03
812020-02-033.03
822020-11-023.00
832020-10-192.91
842019-02-072.88
852020-05-142.83
862021-03-092.82
872021-07-152.79
882019-06-202.79
892019-08-282.76
902020-04-232.76
912021-12-062.75
922021-01-192.74
932022-11-172.69
942018-09-102.67
952021-11-222.65
962019-08-192.62
972021-05-132.59
982022-01-042.59
992021-08-192.58
1002019-03-152.55
No data to display.
PositionDatePercentage
12019-01-0978.98
22019-03-1133.46
32021-01-1332.70
42019-01-0728.08
52021-05-2618.28
62020-03-0917.80
72020-07-1417.63
82020-05-2616.47
92020-10-1416.40
102019-01-0816.07
112021-08-0913.29
122019-01-2512.61
132022-03-0112.43
142020-06-119.02
152020-05-278.67
162018-10-258.62
172019-08-238.56
182020-04-088.07
192019-03-147.77
202019-08-167.38
212019-07-167.29
222020-11-207.28
232020-11-096.99
242020-11-196.92
252019-01-286.77
262020-08-106.49
272022-04-146.39
282019-04-116.24
292020-04-176.21
302019-03-055.80
312020-11-135.69
322019-08-085.39
332019-04-095.18
342019-04-104.93
352019-03-014.91
362019-04-304.87
372019-11-144.87
382020-11-174.85
392020-02-284.85
402020-01-104.81
412020-05-224.79
422020-03-124.79
432020-05-214.73
442020-04-064.68
452021-12-014.46
462020-05-064.29
472020-02-244.24
482022-12-124.20
492020-02-254.14
502019-09-054.09
512020-11-124.09
522019-03-064.06
532017-12-114.02
542019-02-203.92
552022-05-093.91
562020-05-283.90
572021-03-263.85
582019-04-163.80
592020-03-023.71
602021-02-093.61
612019-09-033.61
622021-11-303.58
632021-04-303.58
642019-11-063.50
652021-08-173.43
662021-01-113.43
672021-04-013.38
682019-02-063.37
692020-01-313.36
702021-05-173.35
712022-05-163.28
722018-10-233.23
732020-05-153.22
742021-03-193.16
752020-05-083.13
762022-03-183.13
772022-10-143.12
782020-01-093.10
792019-08-073.07
802022-10-033.07
812017-02-063.04
822020-05-133.03
832020-02-033.03
842020-11-023.00
852020-10-192.91
862019-02-072.88
872020-05-142.83
882021-03-092.82
892019-06-202.79
902021-07-152.79
912020-04-232.76
922019-08-282.76
932021-12-062.75
942021-01-192.74
952022-11-172.69
962018-09-102.67
972021-11-222.65
982019-08-192.62
992021-05-132.59
1002022-01-042.59
PositionDatePercentage
12023-01-12-1.03
22023-01-31-0.78
32023-01-23-0.39
42023-01-24-0.39
52023-01-26-0.39
PositionDatePercentage
12023-02-15-2.74
22023-02-02-2.05
32023-02-13-1.08
42023-01-12-1.03
52023-01-31-0.78
62023-02-17-0.78
72023-02-09-0.74
82023-02-08-0.72
92023-02-22-0.40
102023-01-23-0.39
112023-01-26-0.39
122023-01-24-0.39
132023-01-27-0.38
142023-02-10-0.38
152023-01-09-0.37
162023-02-06-0.36
172023-02-14-0.36
182023-02-07-0.36
192023-01-110.35
202023-01-100.36
212023-02-160.36
222023-01-050.37
232023-01-200.38
242023-02-010.38
252023-01-060.38
262023-01-130.77
272023-01-190.78
282023-01-300.81
292023-02-211.24
302023-01-251.61
PositionDatePercentage
12019-11-21-17.63
22022-11-09-16.50
32022-08-09-13.64
42019-01-16-12.36
52020-03-13-11.91
62020-03-17-10.28
72021-05-10-9.59
82020-11-10-9.45
92019-01-15-8.67
102021-11-09-6.32
112020-04-14-5.65
122019-06-13-4.68
132022-05-17-4.39
142022-02-23-4.07
152020-06-10-4.01
162022-06-10-3.96
172021-03-24-3.94
182020-07-27-3.89
192022-06-15-3.85
202020-03-16-3.83
212019-03-19-3.83
222021-05-18-3.78
232020-03-20-3.63
242021-01-26-3.56
252022-02-09-3.52
262019-11-20-3.45
272022-10-12-3.43
282019-02-19-3.42
292020-10-16-3.36
302020-06-24-3.31
312021-06-17-3.28
322019-02-12-3.15
332021-09-17-3.12
342021-11-24-3.06
352019-11-19-3.02
362021-04-23-2.81
372018-10-26-2.80
382023-02-15-2.74
392019-11-05-2.72
402020-04-30-2.70
412018-10-19-2.65
422022-10-04-2.62
432022-01-14-2.61
442018-10-16-2.58
452022-05-06-2.58
462021-12-17-2.53
472022-01-21-2.46
482021-07-07-2.44
492022-11-11-2.43
502021-06-24-2.42
512021-07-16-2.42
522020-03-10-2.38
532022-02-04-2.36
542020-02-21-2.28
552022-06-29-2.28
562020-05-01-2.27
572022-07-13-2.22
582021-04-15-2.21
592022-05-11-2.21
602020-10-28-2.20
612021-02-16-2.19
622022-11-02-2.15
632021-06-28-2.14
642019-03-21-2.13
652020-04-20-2.13
662020-04-29-2.12
672022-07-12-2.12
682022-09-28-2.08
692020-01-24-2.07
702019-01-31-2.05
712023-02-02-2.05
722019-06-12-2.05
732019-12-02-2.03
742022-04-25-2.03
752020-06-01-2.03
762020-08-24-2.02
772018-04-16-2.00
782022-01-24-1.99
792022-03-09-1.98
802020-09-18-1.97
812019-06-06-1.96
822022-05-05-1.93
832019-09-04-1.87
842021-12-13-1.87
852020-10-01-1.85
862022-07-01-1.80
872020-03-27-1.79
882022-04-28-1.79
892022-05-13-1.78
902019-10-22-1.72
912020-09-08-1.71
922022-08-04-1.69
932020-06-08-1.66
942021-10-12-1.64
952021-02-22-1.64
962021-11-23-1.63
972022-09-12-1.60
982021-06-02-1.58
992020-07-29-1.58
1002022-06-09-1.57
No data to display.
PositionDatePercentage
12019-11-21-17.63
22022-11-09-16.50
32022-08-09-13.64
42019-01-16-12.36
52020-03-13-11.91
62020-03-17-10.28
72021-05-10-9.59
82020-11-10-9.45
92019-01-15-8.67
102021-11-09-6.32
112020-04-14-5.65
122017-12-08-5.31
132019-06-13-4.68
142022-05-17-4.39
152022-02-23-4.07
162020-06-10-4.01
172022-06-10-3.96
182021-03-24-3.94
192020-07-27-3.89
202022-06-15-3.85
212020-03-16-3.83
222019-03-19-3.83
232021-05-18-3.78
242020-03-20-3.63
252021-01-26-3.56
262022-02-09-3.52
272019-11-20-3.45
282022-10-12-3.43
292019-02-19-3.42
302020-10-16-3.36
312020-06-24-3.31
322021-06-17-3.28
332019-02-12-3.15
342021-09-17-3.12
352021-11-24-3.06
362019-11-19-3.02
372021-04-23-2.81
382018-10-26-2.80
392023-02-15-2.74
402019-11-05-2.72
412020-04-30-2.70
422018-10-19-2.65
432022-10-04-2.62
442022-01-14-2.61
452022-05-06-2.58
462018-10-16-2.58
472021-12-17-2.53
482022-01-21-2.46
492021-07-07-2.44
502022-11-11-2.43
512021-06-24-2.42
522021-07-16-2.42
532020-03-10-2.38
542022-02-04-2.36
552022-06-29-2.28
562020-02-21-2.28
572020-05-01-2.27
582022-07-13-2.22
592022-05-11-2.21
602021-04-15-2.21
612020-10-28-2.20
622021-02-16-2.19
632022-11-02-2.15
642021-06-28-2.14
652020-04-20-2.13
662019-03-21-2.13
672020-04-29-2.12
682022-07-12-2.12
692022-09-28-2.08
702020-01-24-2.07
712019-01-31-2.05
722019-06-12-2.05
732023-02-02-2.05
742022-04-25-2.03
752020-06-01-2.03
762019-12-02-2.03
772020-08-24-2.02
782018-04-16-2.00
792022-01-24-1.99
802022-03-09-1.98
812020-09-18-1.97
822019-06-06-1.96
832022-05-05-1.93
842021-12-13-1.87
852019-09-04-1.87
862020-10-01-1.85
872022-07-01-1.80
882020-03-27-1.79
892022-04-28-1.79
902022-05-13-1.78
912019-10-22-1.72
922020-09-08-1.71
932022-08-04-1.69
942020-06-08-1.66
952021-02-22-1.64
962021-10-12-1.64
972021-11-23-1.63
982022-09-12-1.60
992020-07-29-1.58
1002021-06-02-1.58

ORGO best and worst intraday sessions

This section shows best and worst intraday sessions of ORGO in different timeframes.
  • Best days
  • Worst days
  • All-time
  • 10 years
  • 5 years
  • Year: 2023
  • Month: 2023 January
PositionDatePercentage
12023-01-043.45
22023-01-102.97
32023-01-312.81
42023-01-112.52
52023-01-271.96
PositionDatePercentage
12023-02-0210.98
22023-02-136.95
32023-02-155.42
42023-02-013.54
52023-01-043.45
62023-01-102.97
72023-01-312.81
82023-01-112.52
92023-02-222.45
102023-01-271.96
112023-01-171.92
122023-01-091.89
132023-01-261.59
142023-02-141.46
152023-01-121.40
162023-01-241.18
172023-01-201.16
182023-02-071.08
192023-02-06-0.36
202023-02-08-0.71
212023-01-05-1.11
222023-02-09-1.45
232023-01-06-1.49
242023-02-23-1.60
252023-01-23-2.29
262023-02-03-2.44
272023-02-16-3.17
282023-01-25-3.50
292023-01-03-3.69
302023-02-10-3.70
312023-01-18-3.76
322023-01-30-4.63
332023-02-21-4.72
342023-02-17-7.25
352023-01-13-9.76
PositionDatePercentage
12019-01-09427.88
22019-03-1135.87
32020-03-1232.78
42019-08-1627.70
52020-05-2822.61
62020-03-2421.23
72019-09-2013.73
82022-02-2412.72
92019-09-0611.80
102020-05-2011.80
112021-10-1311.49
122021-01-2011.38
132020-05-0611.34
142019-09-1111.30
152020-04-1711.03
162023-02-0210.98
172019-05-0210.66
182020-11-1310.47
192021-03-1910.08
202019-04-099.72
212021-02-249.62
222021-03-229.35
232020-01-089.17
242021-04-018.72
252019-08-218.66
262021-04-088.65
272020-12-178.46
282022-01-318.46
292020-06-028.29
302022-11-118.27
312019-11-138.13
322022-05-198.07
332022-03-027.99
342019-10-037.94
352021-03-017.89
362022-07-057.74
372020-04-237.74
382020-05-087.28
392021-03-256.99
402020-03-136.97
412023-02-136.95
422022-05-116.91
432020-09-256.82
442022-05-046.81
452020-12-296.72
462019-06-066.72
472022-04-196.67
482019-04-036.62
492020-02-196.51
502022-07-136.50
512021-07-206.49
522019-03-206.38
532021-02-166.38
542022-08-056.36
552022-07-276.33
562020-12-146.25
572020-05-186.23
582022-05-276.23
592021-01-226.23
602021-01-076.09
612022-02-156.08
622021-03-115.89
632021-02-235.87
642022-10-135.81
652022-03-295.81
662019-06-145.77
672020-11-055.69
682021-09-155.66
692022-01-245.61
702020-06-055.60
712021-12-215.49
722019-09-035.48
732023-02-155.42
742019-12-065.36
752020-02-105.36
762020-10-165.31
772020-10-235.25
782021-09-175.24
792019-01-315.19
802019-10-115.14
812019-07-265.14
822020-03-045.07
832020-03-265.04
842021-02-055.01
852021-02-084.97
862021-08-204.96
872019-11-014.96
882022-02-224.95
892020-10-054.86
902020-12-224.84
912019-09-044.79
922019-09-124.76
932022-05-024.55
942021-12-224.48
952020-07-174.45
962022-01-114.41
972021-11-034.40
982021-06-144.38
992021-09-214.32
1002019-07-014.30
No data to display.
PositionDatePercentage
12019-01-09427.88
22019-03-1135.87
32020-03-1232.78
42019-08-1627.70
52020-05-2822.61
62020-03-2421.23
72019-09-2013.73
82022-02-2412.72
92019-09-0611.80
102020-05-2011.80
112021-10-1311.49
122021-01-2011.38
132020-05-0611.34
142019-09-1111.30
152020-04-1711.03
162023-02-0210.98
172019-05-0210.66
182020-11-1310.47
192021-03-1910.08
202019-04-099.72
212021-02-249.62
222021-03-229.35
232020-01-089.17
242021-04-018.72
252019-08-218.66
262021-04-088.65
272020-12-178.46
282022-01-318.46
292020-06-028.29
302022-11-118.27
312019-11-138.13
322022-05-198.07
332022-03-027.99
342019-10-037.94
352021-03-017.89
362022-07-057.74
372020-04-237.74
382020-05-087.28
392021-03-256.99
402020-03-136.97
412023-02-136.95
422022-05-116.91
432020-09-256.82
442022-05-046.81
452020-12-296.72
462019-06-066.72
472022-04-196.67
482019-04-036.62
492020-02-196.51
502022-07-136.50
512021-07-206.49
522019-03-206.38
532021-02-166.38
542022-08-056.36
552022-07-276.33
562020-12-146.25
572020-05-186.23
582022-05-276.23
592021-01-226.23
602021-01-076.09
612022-02-156.08
622021-03-115.89
632021-02-235.87
642022-10-135.81
652022-03-295.81
662019-06-145.77
672020-11-055.69
682021-09-155.66
692022-01-245.61
702020-06-055.60
712021-12-215.49
722019-09-035.48
732023-02-155.42
742019-12-065.36
752020-02-105.36
762020-10-165.31
772020-10-235.25
782021-09-175.24
792019-01-315.19
802019-10-115.14
812019-07-265.14
822020-03-045.07
832020-03-265.04
842021-02-055.01
852021-02-084.97
862021-08-204.96
872019-11-014.96
882022-02-224.95
892020-10-054.86
902020-12-224.84
912019-09-044.79
922019-09-124.76
932022-05-024.55
942021-12-224.48
952020-07-174.45
962022-01-114.41
972021-11-034.40
982021-06-144.38
992021-09-214.32
1002019-07-014.30
PositionDatePercentage
12023-01-13-9.76
22023-01-30-4.63
32023-01-18-3.76
42023-01-03-3.69
52023-01-25-3.50
PositionDatePercentage
12023-01-13-9.76
22023-02-17-7.25
32023-02-21-4.72
42023-01-30-4.63
52023-01-18-3.76
62023-02-10-3.70
72023-01-03-3.69
82023-01-25-3.50
92023-02-16-3.17
102023-02-03-2.44
112023-01-23-2.29
122023-02-23-1.60
132023-01-06-1.49
142023-02-09-1.45
152023-01-05-1.11
162023-02-08-0.71
172023-02-06-0.36
182023-02-071.08
192023-01-201.16
202023-01-241.18
212023-01-121.40
222023-02-141.46
232023-01-261.59
242023-01-091.89
252023-01-171.92
262023-01-271.96
272023-02-222.45
282023-01-112.52
292023-01-312.81
302023-01-102.97
312023-01-043.45
322023-02-013.54
332023-02-155.42
342023-02-136.95
352023-02-0210.98
PositionDatePercentage
12019-01-17-54.19
22019-01-18-44.82
32019-01-22-29.38
42019-03-12-28.31
52019-01-28-22.12
62020-03-10-19.23
72019-02-04-14.29
82019-08-20-13.95
92020-05-29-13.78
102019-01-23-13.32
112019-11-21-13.29
122019-07-15-13.23
132021-10-12-13.03
142020-03-09-11.71
152020-03-03-11.46
162020-04-01-11.46
172020-05-27-11.05
182021-07-16-10.86
192022-02-17-10.81
202021-05-04-10.70
212021-08-10-10.66
222020-10-19-10.43
232022-03-11-10.14
242023-01-13-9.76
252020-03-18-9.60
262019-08-26-9.59
272021-06-02-9.44
282021-01-21-9.26
292020-05-12-9.21
302019-01-30-9.00
312019-04-10-8.97
322019-02-06-8.96
332021-05-27-8.95
342020-02-27-8.88
352021-03-29-8.84
362019-02-11-8.81
372021-05-17-8.78
382020-05-07-8.74
392020-02-14-8.63
402019-07-16-8.55
412019-09-09-8.55
422021-01-05-8.38
432019-08-05-8.33
442019-02-07-8.29
452019-03-15-8.28
462020-12-09-8.19
472021-09-13-8.12
482019-03-25-8.10
492022-01-05-7.89
502021-05-10-7.75
512022-08-17-7.69
522022-01-04-7.68
532022-05-05-7.57
542022-04-21-7.54
552022-08-26-7.38
562021-09-07-7.32
572022-08-10-7.32
582019-08-23-7.30
592019-01-24-7.29
602019-08-15-7.27
612023-02-17-7.25
622022-05-09-7.11
632021-04-13-7.05
642020-10-28-6.92
652020-11-12-6.85
662020-02-25-6.85
672022-03-18-6.84
682022-08-09-6.82
692022-01-27-6.75
702021-11-18-6.71
712019-04-12-6.64
722020-01-21-6.62
732021-12-02-6.60
742019-07-23-6.53
752020-07-09-6.48
762020-05-14-6.47
772019-03-28-6.46
782022-01-18-6.46
792019-03-07-6.29
802021-03-18-6.26
812021-01-12-6.24
822019-08-01-6.20
832019-03-05-6.11
842020-05-21-6.11
852019-11-20-6.09
862020-09-23-6.05
872022-04-14-6.01
882022-04-15-6.01
892019-02-26-6.00
902022-09-13-5.96
912019-07-25-5.87
922021-02-12-5.84
932020-04-16-5.84
942021-10-01-5.79
952022-03-08-5.78
962022-05-06-5.77
972020-07-24-5.76
982021-03-23-5.74
992020-10-20-5.66
1002020-05-22-5.65
No data to display.
PositionDatePercentage
12019-01-17-54.19
22019-01-18-44.82
32019-01-22-29.38
42019-03-12-28.31
52019-01-28-22.12
62020-03-10-19.23
72019-02-04-14.29
82019-08-20-13.95
92020-05-29-13.78
102019-01-23-13.32
112019-11-21-13.29
122019-07-15-13.23
132021-10-12-13.03
142020-03-09-11.71
152020-03-03-11.46
162020-04-01-11.46
172020-05-27-11.05
182021-07-16-10.86
192022-02-17-10.81
202021-05-04-10.70
212021-08-10-10.66
222020-10-19-10.43
232022-03-11-10.14
242023-01-13-9.76
252020-03-18-9.60
262019-08-26-9.59
272021-06-02-9.44
282021-01-21-9.26
292020-05-12-9.21
302019-01-30-9.00
312019-04-10-8.97
322019-02-06-8.96
332021-05-27-8.95
342020-02-27-8.88
352021-03-29-8.84
362019-02-11-8.81
372021-05-17-8.78
382020-05-07-8.74
392020-02-14-8.63
402019-07-16-8.55
412019-09-09-8.55
422021-01-05-8.38
432019-08-05-8.33
442019-02-07-8.29
452019-03-15-8.28
462020-12-09-8.19
472021-09-13-8.12
482019-03-25-8.10
492022-01-05-7.89
502021-05-10-7.75
512022-08-17-7.69
522022-01-04-7.68
532022-05-05-7.57
542022-04-21-7.54
552022-08-26-7.38
562021-09-07-7.32
572022-08-10-7.32
582019-08-23-7.30
592019-01-24-7.29
602019-08-15-7.27
612023-02-17-7.25
622022-05-09-7.11
632021-04-13-7.05
642020-10-28-6.92
652020-11-12-6.85
662020-02-25-6.85
672022-03-18-6.84
682022-08-09-6.82
692022-01-27-6.75
702021-11-18-6.71
712019-04-12-6.64
722020-01-21-6.62
732021-12-02-6.60
742019-07-23-6.53
752020-07-09-6.48
762020-05-14-6.47
772019-03-28-6.46
782022-01-18-6.46
792019-03-07-6.29
802021-03-18-6.26
812021-01-12-6.24
822019-08-01-6.20
832019-03-05-6.11
842020-05-21-6.11
852019-11-20-6.09
862020-09-23-6.05
872022-04-14-6.01
882022-04-15-6.01
892019-02-26-6.00
902022-09-13-5.96
912019-07-25-5.87
922021-02-12-5.84
932020-04-16-5.84
942021-10-01-5.79
952022-03-08-5.78
962022-05-06-5.77
972020-07-24-5.76
982021-03-23-5.74
992020-10-20-5.66
1002020-05-22-5.65
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
About Contacts Privacy policy Terms and conditions Cookie policy
Data updated: 2023-02-24 04:38:43
  • Investment calculator
  • Timeline
  • Dividends
  • Stock splits
  • Price ranges
  • Monthly Highs and Lows
  • After Hours sessions
  • Intraday sessions
No Logo for ORGO
ORGO information
  • Full title
    Organogenesis Holdings Inc
  • First trading day
    2017-01-05
  • Last trading day
    2023-02-23
  • Total trading days
    1,545
  • Last close price
    2.46 (+0.98%)
  • Market cap
    937M
  • Stock Exchange
    NasdaqCM
  • Sector
    Health Care
  • Industry
    Major Pharmaceuticals
  • ORGO CEO
    Mr. Gary S. Gillheeney Sr.
  • Full-time employees
    835
  • Address
    85 Dan Rd
    Canton
    MASSACHUSETTS
    02021
  • Website
    https://investors.organogenesis.com
  • Phone number
    17815750775
  • Description
    Organogenesis Holdings, Inc. is a regenerative medical company. The company is headquartered in Canton, Massachusetts and currently employs 700 full-time employees. The firm focuses on the development, manufacture and commercialization of product solutions for the advanced wound care, surgical and sports medicine markets. The company also provides integrated healing solutions that substantially improve medical outcomes. The Company’s advanced wound care and surgical & sports medicine products include PuraPly, Antimicrobial (PuraPlyAM), PuraPly, Affinity, NuShield, Apligraf and Dermagraft. The firm is offering a portfolio of bioactive and acellular biomaterials products in advanced wound care and surgical biologics, including orthopedics and spine. The Company’s comprehensive portfolio is designed to treat a variety of patients with repair and regenerative needs.
Explore the history of stocks
Alternative shorter domain ( www.sph.cash )
100 -- 6 MB -- sph.live
This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Follow us on social media platforms or subscribe to our newsletter and be the first to know!

Type in something to see the results...
Loading...