Organovo Holdings, Inc. (ONVO)
NASDAQ: ONVO · Real-Time Price · USD
0.345
0.00 (-0.03%)
Dec 24, 2024, 11:59 AM EST - Market open
Organovo Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |