Skip to main content
Organovo Holdings, Inc. (ONVO)
NASDAQ: ONVO · Real-Time Price · USD
0.439
-0.013 (-2.88%)
At close: Sep 26, 2024, 4:00 PM
0.447
+0.009 (1.98%)
After-hours: Sep 26, 2024, 4:40 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20240.460.460.430.440.44-0.86%56,299
Sep 25, 20240.460.470.440.440.44-7.72%80,759
Sep 24, 20240.460.490.450.480.482.54%48,640
Sep 23, 20240.480.480.440.470.47-5.80%156,308
Sep 20, 20240.510.510.470.500.50-2.09%90,477
Sep 19, 20240.530.540.490.510.51-2.50%92,781
Sep 18, 20240.530.540.500.520.52-0.19%112,886
Sep 17, 20240.540.540.520.520.520.19%47,558
Sep 16, 20240.520.570.520.520.52-4.06%36,183
Sep 13, 20240.540.540.520.540.541.88%51,321
Sep 12, 20240.540.550.530.530.53-3.20%30,554
Sep 11, 20240.530.560.520.550.555.69%37,507
Sep 10, 20240.520.570.520.520.52-5.11%34,627
Sep 9, 20240.560.570.520.550.551.11%42,560
Sep 6, 20240.540.550.520.540.54-4.07%34,672
Sep 5, 20240.550.570.530.570.572.36%40,407
Sep 4, 20240.600.600.530.550.55-1.80%29,802
Sep 3, 20240.610.610.560.560.56-3.09%61,200
Aug 30, 20240.600.600.570.580.58-3.54%20,896
Aug 29, 20240.610.610.580.600.60-0.48%46,049
Aug 28, 20240.620.620.580.600.60-2.25%45,865
Aug 27, 20240.630.630.590.620.62-1.10%19,430
Aug 26, 20240.620.630.600.630.631.00%51,712
Aug 23, 20240.600.620.580.620.628.37%53,753
Aug 22, 20240.580.600.570.570.57-0.70%31,271
Aug 21, 20240.600.600.570.580.580.88%68,218
Aug 20, 20240.600.600.570.570.57-2.45%39,655
Aug 19, 20240.570.610.570.580.583.32%129,127
Aug 16, 20240.600.600.550.570.571.34%45,031
Aug 15, 20240.560.600.550.560.56-0.71%23,338
Aug 14, 20240.570.600.550.560.562.16%38,851
Aug 13, 20240.580.590.530.550.55-7.55%37,842
Aug 12, 20240.550.600.530.600.608.58%126,294
Aug 9, 20240.540.570.520.550.552.03%38,124
Aug 8, 20240.530.580.530.540.54-1.92%22,041
Aug 7, 20240.540.580.530.550.551.44%59,349
Aug 6, 20240.540.550.520.540.540.56%28,886
Aug 5, 20240.500.540.500.540.54-1.86%60,560
Aug 2, 20240.560.580.530.550.55-5.67%118,424
Aug 1, 20240.550.580.510.580.583.55%163,621
Jul 31, 20240.560.570.560.560.56-0.88%31,950
Jul 30, 20240.580.580.560.570.57-0.53%31,480
Jul 29, 20240.600.600.560.570.57-3.63%72,795
Jul 26, 20240.570.600.560.590.592.74%65,201
Jul 25, 20240.590.590.550.570.571.54%67,770
Jul 24, 20240.600.600.560.570.57-3.57%137,637
Jul 23, 20240.590.610.560.590.59-0.36%214,071
Jul 22, 20240.630.630.560.590.59-0.51%104,850
Jul 19, 20240.630.630.570.590.59-3.90%101,481
Jul 18, 20240.610.650.600.620.624.68%211,494
Jul 17, 20240.620.620.580.590.59-5.24%116,786
Jul 16, 20240.640.670.550.620.62-8.55%1,475,340
Jul 15, 20240.700.700.640.680.68-105,623
Jul 12, 20240.700.710.650.680.680.74%175,308
Jul 11, 20240.720.730.650.670.67-5.87%252,516
Jul 10, 20240.730.740.710.720.72-1.24%74,584
Jul 9, 20240.750.750.720.720.720.56%37,786
Jul 8, 20240.740.760.720.720.72-4.38%69,875
Jul 5, 20240.760.770.730.750.75-1.44%62,482
Jul 3, 20240.750.780.750.760.761.87%19,233
Jul 2, 20240.750.780.750.750.75-1.25%21,769
Jul 1, 20240.760.780.760.760.76-0.34%17,172
Jun 28, 20240.780.780.750.760.76-0.41%25,654
Jun 27, 20240.760.780.750.770.771.02%32,445
Jun 26, 20240.750.780.750.760.761.00%38,903
Jun 25, 20240.790.790.730.750.75-5.06%95,182
Jun 24, 20240.800.820.790.790.79-2.28%91,585
Jun 21, 20240.860.870.780.810.81-3.76%127,851
Jun 20, 20240.870.880.840.840.84-2.90%57,696
Jun 18, 20240.890.910.860.870.87-5.08%107,274
Jun 17, 20240.900.930.900.910.910.62%103,931
Jun 14, 20240.950.970.890.910.91-4.65%85,047
Jun 13, 20240.910.960.890.950.953.27%60,935
Jun 12, 20240.940.940.900.920.92-3.14%150,728
Jun 11, 20240.970.990.930.950.95-1.07%117,981
Jun 10, 20240.971.090.930.960.96-0.02%481,909
Jun 7, 20240.960.980.920.960.960.67%67,573
Jun 6, 20240.990.990.940.950.95-4.15%117,452
Jun 5, 20240.991.030.971.001.000.01%79,653
Jun 4, 20240.981.010.981.001.00-4.33%57,228
Jun 3, 20241.001.100.981.041.045.78%425,815
May 31, 20240.981.000.970.980.980.56%43,687
May 30, 20240.960.990.960.980.980.79%29,815
May 29, 20241.001.020.960.970.97-3.00%117,399
May 28, 20241.011.020.961.001.000.26%204,129
May 24, 20241.001.030.991.001.000.65%77,850
May 23, 20241.031.040.990.990.99-4.71%68,569
May 22, 20241.051.061.011.041.040.97%50,993
May 21, 20241.081.081.021.031.03-4.63%50,068
May 20, 20241.051.101.031.081.084.85%153,411
May 17, 20241.021.051.021.031.03-0.96%48,156
May 16, 20241.021.061.001.041.040.97%104,050
May 15, 20241.001.101.001.031.034.04%362,550
May 14, 20240.961.000.920.990.994.10%248,498
May 13, 20240.940.950.900.950.952.92%85,508
May 10, 20240.980.980.900.920.92-6.30%149,252
May 9, 20240.880.990.850.990.992.72%511,549
May 8, 20240.950.990.890.960.965.49%306,355
May 7, 20240.950.960.900.910.91-4.21%193,589
May 6, 20240.981.010.950.950.95-7.77%217,413