Organovo Holdings Inc (ONVO) Historical Stock Data

0.35 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ONVO is down -0.94% a day on average. There have been 10 days where Organovo Holdings Inc closed green and 20 days where ONVO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.34	0.35	↑$0.01 (2.94%)	0.32	0.39	586.25K
2024-11-19	0.38	0.34	↓$0.04 (-10.21%)	0.33	0.38	172.90K
2024-11-18	0.42	0.38	↓$0.04 (-9.07%)	0.36	0.44	331.27K
2024-11-15	0.36	0.42	↑$0.05 (14.81%)	0.32	0.42	298.73K
2024-11-14	0.36	0.36	↑$0.00 (1.11%)	0.35	0.37	72.02K
2024-11-13	0.36	0.36	↓$0.00 (-0.39%)	0.35	0.38	147.67K
2024-11-12	0.39	0.36	↓$0.03 (-6.61%)	0.35	0.40	134.42K
2024-11-11	0.40	0.40	↓$0.00 (-0.65%)	0.37	0.42	179.54K
2024-11-08	0.42	0.40	↓$0.02 (-5.06%)	0.38	0.43	58.62K
2024-11-07	0.40	0.43	↑$0.03 (6.99%)	0.40	0.46	68.49K
2024-11-06	0.43	0.40	↓$0.02 (-5.44%)	0.39	0.44	95.41K
2024-11-05	0.44	0.42	↓$0.02 (-5.19%)	0.40	0.48	92.62K
2024-11-04	0.47	0.44	↓$0.02 (-4.73%)	0.44	0.47	34.62K
2024-11-01	0.45	0.47	↑$0.01 (2.81%)	0.44	0.47	20.91K
2024-10-31	0.45	0.45	↑$0.01 (1.64%)	0.44	0.45	32.19K
2024-10-30	0.44	0.45	↑$0.02 (3.98%)	0.44	0.48	151.08K
2024-10-29	0.43	0.45	↑$0.02 (3.97%)	0.42	0.46	86.09K
2024-10-28	0.44	0.43	↓$0.01 (-2.73%)	0.40	0.45	248.34K
2024-10-25	0.45	0.44	↓$0.01 (-1.80%)	0.44	0.48	54K
2024-10-24	0.49	0.47	↓$0.01 (-2.89%)	0.46	0.49	43.54K
2024-10-23	0.47	0.48	↑$0.01 (2.76%)	0.45	0.51	120.79K
2024-10-22	0.47	0.46	↓$0.01 (-1.91%)	0.45	0.48	48.24K
2024-10-21	0.48	0.46	↓$0.02 (-3.75%)	0.45	0.50	52.78K
2024-10-18	0.45	0.47	↑$0.02 (4.44%)	0.45	0.49	54.81K
2024-10-17	0.47	0.46	↓$0.01 (-1.35%)	0.45	0.48	26.61K
2024-10-16	0.48	0.46	↓$0.02 (-3.39%)	0.43	0.48	76.49K
2024-10-15	0.45	0.43	↓$0.02 (-4.53%)	0.43	0.46	55.08K
2024-10-14	0.43	0.43	↓$0.01 (-1.52%)	0.43	0.46	41.22K
2024-10-11	0.45	0.45	↓$0.00 (-0.67%)	0.43	0.45	35.43K
2024-10-10	0.45	0.44	↓$0.01 (-1.62%)	0.44	0.46	17.63K