Organovo Holdings, Inc. (ONVO)
NASDAQ: ONVO · Real-Time Price · USD
2.240
-0.170 (-7.05%)
At close: Mar 31, 2025, 4:00 PM
2.281
+0.041 (1.81%)
After-hours: Mar 31, 2025, 6:47 PM EDT
Organovo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.41 | 2.42 | 2.21 | 2.24 | 2.24 | -7.05% | 36,909 |
| Mar 28, 2025 | 2.26 | 2.49 | 2.25 | 2.41 | 2.41 | 1.69% | 72,517 |
| Mar 27, 2025 | 2.67 | 2.70 | 2.14 | 2.37 | 2.37 | -13.50% | 227,400 |
| Mar 26, 2025 | 3.12 | 3.12 | 2.63 | 2.74 | 2.74 | -3.52% | 139,825 |
| Mar 25, 2025 | 3.07 | 3.07 | 2.75 | 2.84 | 2.84 | -5.02% | 144,857 |
| Mar 24, 2025 | 3.16 | 3.18 | 2.91 | 2.99 | 2.99 | -4.78% | 151,809 |
| Mar 21, 2025 | 3.70 | 4.15 | 3.06 | 3.14 | 3.14 | -14.53% | 503,299 |
| Mar 20, 2025 | 3.18 | 3.72 | 3.12 | 3.67 | 3.67 | 12.49% | 130,042 |
| Mar 19, 2025 | 3.90 | 4.00 | 3.04 | 3.27 | 3.27 | -32.62% | 321,857 |
| Mar 18, 2025 | 4.98 | 5.08 | 4.83 | 4.85 | 4.85 | -5.09% | 30,198 |
| Mar 17, 2025 | 4.99 | 5.16 | 4.94 | 5.11 | 5.11 | 0.37% | 30,644 |
| Mar 14, 2025 | 5.11 | 5.29 | 4.89 | 5.09 | 5.09 | 5.43% | 37,574 |
| Mar 13, 2025 | 4.83 | 5.16 | 4.82 | 4.83 | 4.83 | -6.69% | 29,586 |
| Mar 12, 2025 | 5.04 | 5.52 | 4.94 | 5.17 | 5.17 | 0.58% | 69,444 |
| Mar 11, 2025 | 4.92 | 5.28 | 4.70 | 5.14 | 5.14 | 4.51% | 52,693 |
| Mar 10, 2025 | 5.40 | 5.64 | 4.80 | 4.92 | 4.92 | -9.01% | 44,442 |
| Mar 7, 2025 | 5.64 | 5.76 | 5.04 | 5.41 | 5.41 | -13.04% | 142,991 |
| Mar 6, 2025 | 6.72 | 6.84 | 6.06 | 6.22 | 6.22 | -3.81% | 110,960 |
| Mar 5, 2025 | 7.20 | 7.28 | 6.24 | 6.46 | 6.46 | -11.26% | 69,327 |
| Mar 4, 2025 | 8.20 | 8.76 | 6.91 | 7.28 | 7.28 | -13.30% | 116,570 |
| Mar 3, 2025 | 7.02 | 8.76 | 6.36 | 8.40 | 8.40 | 7.71% | 209,386 |
| Feb 28, 2025 | 7.59 | 9.00 | 6.90 | 7.80 | 7.80 | - | 329,904 |
| Feb 27, 2025 | 10.56 | 10.56 | 7.79 | 7.80 | 7.80 | -23.53% | 557,864 |
| Feb 26, 2025 | 17.28 | 18.60 | 9.90 | 10.20 | 10.20 | -33.07% | 4,227,254 |
| Feb 25, 2025 | 15.00 | 21.96 | 11.28 | 15.24 | 15.24 | 244.17% | 31,351,101 |
| Feb 24, 2025 | 4.44 | 4.44 | 4.20 | 4.43 | 4.43 | - | 9,571 |
| Feb 21, 2025 | 4.55 | 4.62 | 4.33 | 4.43 | 4.43 | -2.62% | 11,516 |
| Feb 20, 2025 | 4.56 | 4.80 | 4.32 | 4.55 | 4.55 | 0.51% | 9,547 |
| Feb 19, 2025 | 4.68 | 4.74 | 4.32 | 4.52 | 4.52 | -1.05% | 9,497 |
| Feb 18, 2025 | 4.66 | 4.73 | 4.33 | 4.57 | 4.57 | -1.30% | 9,525 |
| Feb 14, 2025 | 4.56 | 4.80 | 4.34 | 4.63 | 4.63 | 2.12% | 11,186 |
| Feb 13, 2025 | 4.34 | 4.56 | 4.32 | 4.54 | 4.54 | 4.73% | 8,450 |
| Feb 12, 2025 | 4.20 | 4.44 | 4.08 | 4.33 | 4.33 | 4.21% | 6,335 |
| Feb 11, 2025 | 4.16 | 4.16 | 4.03 | 4.16 | 4.16 | -0.19% | 2,588 |
| Feb 10, 2025 | 4.31 | 4.32 | 3.96 | 4.16 | 4.16 | -0.81% | 12,373 |
| Feb 7, 2025 | 4.02 | 4.20 | 4.02 | 4.20 | 4.20 | 2.34% | 5,428 |
| Feb 6, 2025 | 4.10 | 4.32 | 4.02 | 4.10 | 4.10 | -0.46% | 6,073 |
| Feb 5, 2025 | 4.02 | 4.13 | 3.97 | 4.12 | 4.12 | 1.40% | 4,287 |
| Feb 4, 2025 | 4.20 | 4.20 | 3.84 | 4.06 | 4.06 | -2.31% | 7,992 |
| Feb 3, 2025 | 4.38 | 4.38 | 3.96 | 4.16 | 4.16 | -4.10% | 11,538 |
| Jan 31, 2025 | 4.20 | 4.41 | 4.20 | 4.34 | 4.34 | 3.61% | 5,689 |
| Jan 30, 2025 | 4.32 | 4.32 | 4.03 | 4.19 | 4.19 | -1.44% | 3,890 |
| Jan 29, 2025 | 4.29 | 4.32 | 3.96 | 4.25 | 4.25 | - | 4,238 |
| Jan 28, 2025 | 4.21 | 4.32 | 4.08 | 4.25 | 4.25 | -1.67% | 10,350 |
| Jan 27, 2025 | 4.18 | 4.44 | 3.97 | 4.32 | 4.32 | 5.26% | 16,427 |
| Jan 24, 2025 | 4.23 | 4.23 | 3.99 | 4.10 | 4.10 | -3.66% | 15,003 |
| Jan 23, 2025 | 4.21 | 4.42 | 4.20 | 4.26 | 4.26 | -0.68% | 6,417 |
| Jan 22, 2025 | 4.56 | 4.56 | 4.20 | 4.29 | 4.29 | -6.92% | 10,369 |
| Jan 21, 2025 | 4.62 | 4.74 | 4.52 | 4.61 | 4.61 | -0.78% | 12,679 |
| Jan 17, 2025 | 4.38 | 4.68 | 4.20 | 4.64 | 4.64 | 7.50% | 12,122 |