Organovo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.38	0.39	0.36	0.37	0.37	-2.61%	138,201
Feb 20, 2025	0.38	0.40	0.36	0.38	0.38	0.50%	114,566
Feb 19, 2025	0.39	0.40	0.36	0.38	0.38	-1.05%	113,967
Feb 18, 2025	0.39	0.39	0.36	0.38	0.38	-1.30%	114,303
Feb 14, 2025	0.38	0.40	0.36	0.39	0.39	2.12%	134,243
Feb 13, 2025	0.36	0.38	0.36	0.38	0.38	4.74%	101,410
Feb 12, 2025	0.35	0.37	0.34	0.36	0.36	4.22%	76,022
Feb 11, 2025	0.35	0.35	0.34	0.35	0.35	-0.20%	31,066
Feb 10, 2025	0.36	0.36	0.33	0.35	0.35	-0.80%	148,484
Feb 7, 2025	0.34	0.35	0.34	0.35	0.35	2.34%	65,145
Feb 6, 2025	0.34	0.36	0.34	0.34	0.34	-0.47%	72,888
Feb 5, 2025	0.34	0.34	0.33	0.34	0.34	1.39%	51,445
Feb 4, 2025	0.35	0.35	0.32	0.34	0.34	-2.31%	95,916
Feb 3, 2025	0.37	0.37	0.33	0.35	0.35	-4.09%	138,464
Jan 31, 2025	0.35	0.37	0.35	0.36	0.36	3.61%	68,271
Jan 30, 2025	0.36	0.36	0.34	0.35	0.35	-1.44%	46,684
Jan 29, 2025	0.36	0.36	0.33	0.35	0.35	-	50,866
Jan 28, 2025	0.35	0.36	0.34	0.35	0.35	-1.67%	124,210
Jan 27, 2025	0.35	0.37	0.33	0.36	0.36	5.26%	197,128
Jan 24, 2025	0.35	0.35	0.33	0.34	0.34	-3.66%	180,037
Jan 23, 2025	0.35	0.37	0.35	0.36	0.36	-0.67%	77,010
Jan 22, 2025	0.38	0.38	0.35	0.36	0.36	-6.93%	124,439
Jan 21, 2025	0.39	0.39	0.38	0.38	0.38	-0.78%	152,150
Jan 17, 2025	0.37	0.39	0.35	0.39	0.39	7.50%	145,468
Jan 16, 2025	0.36	0.37	0.35	0.36	0.36	0.84%	139,121
Jan 15, 2025	0.36	0.36	0.34	0.36	0.36	0.85%	85,661
Jan 14, 2025	0.37	0.38	0.35	0.35	0.35	-1.94%	120,814
Jan 13, 2025	0.41	0.43	0.35	0.36	0.36	-9.77%	239,873
Jan 10, 2025	0.45	0.45	0.37	0.40	0.40	-7.17%	316,895
Jan 8, 2025	0.49	0.49	0.42	0.43	0.43	-11.59%	107,691
Jan 7, 2025	0.50	0.50	0.46	0.49	0.49	0.10%	209,245
Jan 6, 2025	0.47	0.51	0.40	0.49	0.49	7.15%	661,250
Jan 3, 2025	0.47	0.47	0.39	0.45	0.45	2.69%	414,572
Jan 2, 2025	0.48	0.52	0.43	0.44	0.44	-3.76%	578,487
Dec 31, 2024	0.36	0.46	0.36	0.46	0.46	28.11%	690,106
Dec 30, 2024	0.37	0.37	0.35	0.36	0.36	-2.18%	213,155
Dec 27, 2024	0.33	0.37	0.33	0.37	0.37	7.94%	186,453
Dec 26, 2024	0.36	0.36	0.33	0.34	0.34	-0.06%	138,357
Dec 24, 2024	0.35	0.35	0.33	0.34	0.34	-0.18%	39,119
Dec 23, 2024	0.35	0.36	0.33	0.34	0.34	-5.33%	199,571
Dec 20, 2024	0.38	0.38	0.35	0.36	0.36	-3.28%	115,898
Dec 19, 2024	0.35	0.39	0.34	0.37	0.37	6.31%	151,349
Dec 18, 2024	0.36	0.38	0.34	0.35	0.35	-5.12%	119,320
Dec 17, 2024	0.39	0.40	0.34	0.37	0.37	-5.38%	226,773
Dec 16, 2024	0.40	0.40	0.37	0.39	0.39	-3.61%	74,073
Dec 13, 2024	0.42	0.42	0.36	0.40	0.40	-0.83%	87,103
Dec 12, 2024	0.41	0.43	0.36	0.41	0.41	-0.37%	199,273
Dec 11, 2024	0.42	0.42	0.40	0.41	0.41	-2.48%	71,242
Dec 10, 2024	0.45	0.45	0.40	0.42	0.42	-5.85%	183,801
Dec 9, 2024	0.45	0.46	0.43	0.45	0.45	-2.83%	166,589
Dec 6, 2024	0.47	0.48	0.42	0.46	0.46	2.41%	119,595
Dec 5, 2024	0.48	0.49	0.44	0.45	0.45	-8.51%	316,658
Dec 4, 2024	0.47	0.50	0.44	0.49	0.49	4.21%	139,365
Dec 3, 2024	0.48	0.49	0.44	0.47	0.47	-4.82%	199,297
Dec 2, 2024	0.48	0.52	0.44	0.49	0.49	2.90%	287,676
Nov 29, 2024	0.46	0.48	0.41	0.48	0.48	8.99%	1,410,071
Nov 27, 2024	0.45	0.47	0.39	0.44	0.44	3.14%	332,763
Nov 26, 2024	0.45	0.48	0.39	0.43	0.43	1.43%	297,573
Nov 25, 2024	0.40	0.47	0.34	0.42	0.42	5.25%	337,917
Nov 22, 2024	0.36	0.41	0.35	0.40	0.40	14.32%	167,906
Nov 21, 2024	0.35	0.36	0.32	0.35	0.35	-0.03%	133,838
Nov 20, 2024	0.34	0.39	0.32	0.35	0.35	2.58%	586,348
Nov 19, 2024	0.38	0.38	0.33	0.34	0.34	-10.21%	172,904
Nov 18, 2024	0.42	0.44	0.36	0.38	0.38	-9.07%	331,317
Nov 15, 2024	0.36	0.42	0.32	0.42	0.42	14.81%	298,726
Nov 14, 2024	0.36	0.37	0.35	0.36	0.36	1.11%	72,016
Nov 13, 2024	0.36	0.38	0.35	0.36	0.36	-0.39%	154,514
Nov 12, 2024	0.39	0.40	0.35	0.36	0.36	-9.42%	134,419
Nov 11, 2024	0.40	0.42	0.37	0.40	0.40	-0.65%	179,538
Nov 8, 2024	0.42	0.43	0.38	0.40	0.40	-6.60%	58,652
Nov 7, 2024	0.40	0.46	0.40	0.43	0.43	6.99%	68,487
Nov 6, 2024	0.43	0.44	0.39	0.40	0.40	-4.31%	95,413
Nov 5, 2024	0.44	0.48	0.40	0.42	0.42	-5.19%	92,624
Nov 4, 2024	0.47	0.47	0.44	0.44	0.44	-4.73%	34,624
Nov 1, 2024	0.45	0.47	0.44	0.47	0.47	2.81%	20,914
Oct 31, 2024	0.45	0.45	0.44	0.45	0.45	-	32,186
Oct 30, 2024	0.44	0.48	0.44	0.45	0.45	1.64%	151,080
Oct 29, 2024	0.43	0.46	0.42	0.45	0.45	3.97%	86,089
Oct 28, 2024	0.44	0.45	0.40	0.43	0.43	-3.15%	249,049
Oct 25, 2024	0.45	0.48	0.44	0.44	0.44	-6.18%	54,002
Oct 24, 2024	0.49	0.49	0.46	0.47	0.47	-2.08%	43,539
Oct 23, 2024	0.47	0.51	0.45	0.48	0.48	4.34%	120,822
Oct 22, 2024	0.47	0.48	0.45	0.46	0.46	-0.22%	48,237
Oct 21, 2024	0.48	0.50	0.45	0.46	0.46	-1.70%	52,801
Oct 18, 2024	0.45	0.49	0.45	0.47	0.47	2.46%	54,806
Oct 17, 2024	0.47	0.48	0.45	0.46	0.46	-1.29%	26,612
Oct 16, 2024	0.48	0.48	0.43	0.46	0.46	7.45%	76,486
Oct 15, 2024	0.45	0.46	0.43	0.43	0.43	1.34%	55,081
Oct 14, 2024	0.43	0.46	0.43	0.43	0.43	-4.52%	41,304
Oct 11, 2024	0.45	0.45	0.43	0.45	0.45	0.97%	35,430
Oct 10, 2024	0.45	0.46	0.44	0.44	0.44	-3.32%	17,635
Oct 9, 2024	0.45	0.47	0.45	0.46	0.46	1.53%	144,470
Oct 8, 2024	0.46	0.48	0.45	0.45	0.45	0.20%	34,443
Oct 7, 2024	0.48	0.48	0.45	0.45	0.45	-3.41%	53,838
Oct 4, 2024	0.48	0.48	0.45	0.47	0.47	1.17%	32,319
Oct 3, 2024	0.49	0.50	0.44	0.46	0.46	-3.03%	68,197
Oct 2, 2024	0.50	0.50	0.48	0.48	0.48	0.38%	40,866
Oct 1, 2024	0.52	0.54	0.47	0.47	0.47	-7.03%	196,566
Sep 30, 2024	0.47	0.52	0.47	0.51	0.51	9.27%	50,865
Sep 27, 2024	0.44	0.48	0.44	0.47	0.47	6.18%	68,758