Organovo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	0.46	0.46	0.43	0.44	0.44	-0.86%	56,515
Sep 25, 2024	0.46	0.47	0.44	0.44	0.44	-7.72%	80,759
Sep 24, 2024	0.46	0.49	0.45	0.48	0.48	2.54%	48,640
Sep 23, 2024	0.48	0.48	0.44	0.47	0.47	-5.80%	156,308
Sep 20, 2024	0.51	0.51	0.47	0.50	0.50	-2.09%	90,477
Sep 19, 2024	0.53	0.54	0.49	0.51	0.51	-2.50%	92,781
Sep 18, 2024	0.53	0.54	0.50	0.52	0.52	-0.19%	112,886
Sep 17, 2024	0.54	0.54	0.52	0.52	0.52	0.19%	47,558
Sep 16, 2024	0.52	0.57	0.52	0.52	0.52	-4.06%	36,183
Sep 13, 2024	0.54	0.54	0.52	0.54	0.54	1.88%	51,321
Sep 12, 2024	0.54	0.55	0.53	0.53	0.53	-3.20%	30,554
Sep 11, 2024	0.53	0.56	0.52	0.55	0.55	5.69%	37,507
Sep 10, 2024	0.52	0.57	0.52	0.52	0.52	-5.11%	34,627
Sep 9, 2024	0.56	0.57	0.52	0.55	0.55	1.11%	42,560
Sep 6, 2024	0.54	0.55	0.52	0.54	0.54	-4.07%	34,672
Sep 5, 2024	0.55	0.57	0.53	0.57	0.57	2.36%	40,407
Sep 4, 2024	0.60	0.60	0.53	0.55	0.55	-1.80%	29,802
Sep 3, 2024	0.61	0.61	0.56	0.56	0.56	-3.09%	61,200
Aug 30, 2024	0.60	0.60	0.57	0.58	0.58	-3.54%	20,896
Aug 29, 2024	0.61	0.61	0.58	0.60	0.60	-0.48%	46,049
Aug 28, 2024	0.62	0.62	0.58	0.60	0.60	-2.25%	45,865
Aug 27, 2024	0.63	0.63	0.59	0.62	0.62	-1.10%	19,430
Aug 26, 2024	0.62	0.63	0.60	0.63	0.63	1.01%	51,712
Aug 23, 2024	0.60	0.62	0.58	0.62	0.62	8.37%	53,753
Aug 22, 2024	0.58	0.60	0.57	0.57	0.57	-0.70%	31,271
Aug 21, 2024	0.60	0.60	0.57	0.58	0.58	0.88%	68,218
Aug 20, 2024	0.60	0.60	0.57	0.57	0.57	-2.45%	39,655
Aug 19, 2024	0.57	0.61	0.57	0.58	0.58	3.32%	129,127
Aug 16, 2024	0.60	0.60	0.55	0.57	0.57	1.34%	45,031
Aug 15, 2024	0.56	0.60	0.55	0.56	0.56	-0.71%	23,338
Aug 14, 2024	0.57	0.60	0.55	0.56	0.56	2.16%	38,851
Aug 13, 2024	0.58	0.59	0.53	0.55	0.55	-7.55%	37,842
Aug 12, 2024	0.55	0.60	0.53	0.60	0.60	8.58%	126,294
Aug 9, 2024	0.54	0.57	0.52	0.55	0.55	2.03%	38,124
Aug 8, 2024	0.53	0.58	0.53	0.54	0.54	-1.92%	22,041
Aug 7, 2024	0.54	0.58	0.53	0.55	0.55	1.44%	59,349
Aug 6, 2024	0.54	0.55	0.52	0.54	0.54	0.56%	28,886
Aug 5, 2024	0.50	0.54	0.50	0.54	0.54	-1.86%	60,560
Aug 2, 2024	0.56	0.58	0.53	0.55	0.55	-5.67%	118,424
Aug 1, 2024	0.55	0.58	0.51	0.58	0.58	3.55%	163,621
Jul 31, 2024	0.56	0.57	0.56	0.56	0.56	-0.88%	31,950
Jul 30, 2024	0.58	0.58	0.56	0.57	0.57	-0.53%	31,480
Jul 29, 2024	0.60	0.60	0.56	0.57	0.57	-3.63%	72,795
Jul 26, 2024	0.57	0.60	0.56	0.59	0.59	2.74%	65,201
Jul 25, 2024	0.59	0.59	0.55	0.57	0.57	1.54%	67,770
Jul 24, 2024	0.60	0.60	0.56	0.57	0.57	-3.57%	137,637
Jul 23, 2024	0.59	0.61	0.56	0.59	0.59	-0.36%	214,071
Jul 22, 2024	0.63	0.63	0.56	0.59	0.59	-0.51%	104,850
Jul 19, 2024	0.63	0.63	0.57	0.59	0.59	-3.90%	101,481
Jul 18, 2024	0.61	0.65	0.60	0.62	0.62	4.68%	211,494
Jul 17, 2024	0.62	0.62	0.58	0.59	0.59	-5.24%	116,786
Jul 16, 2024	0.64	0.67	0.55	0.62	0.62	-8.55%	1,475,340
Jul 15, 2024	0.70	0.70	0.64	0.68	0.68	-	105,623
Jul 12, 2024	0.70	0.71	0.65	0.68	0.68	0.74%	175,308
Jul 11, 2024	0.72	0.73	0.65	0.67	0.67	-5.87%	252,516
Jul 10, 2024	0.73	0.74	0.71	0.72	0.72	-1.24%	74,584
Jul 9, 2024	0.75	0.75	0.72	0.72	0.72	0.56%	37,786
Jul 8, 2024	0.74	0.76	0.72	0.72	0.72	-4.38%	69,875
Jul 5, 2024	0.76	0.77	0.73	0.75	0.75	-1.43%	62,482