Organovo Holdings Inc (ONVO) Historical Stock Data

0.36 ↓0.01 (-3.28%)

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

Historical Data

In the past 30 trading days, ONVO is down -0.80% a day on average. There have been 11 days where Organovo Holdings Inc closed green and 19 days where ONVO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.38	0.36	↓$0.02 (-5.01%)	0.35	0.38	115.80K
2024-12-19	0.35	0.37	↑$0.02 (6.34%)	0.34	0.39	151.34K
2024-12-18	0.36	0.35	↓$0.01 (-3.02%)	0.34	0.38	119.12K
2024-12-17	0.39	0.37	↓$0.02 (-5.38%)	0.34	0.40	226.77K
2024-12-16	0.40	0.39	↓$0.01 (-2.50%)	0.37	0.40	74.07K
2024-12-13	0.42	0.40	↓$0.02 (-3.67%)	0.36	0.42	87K
2024-12-12	0.41	0.41	↑$0.00 (0.74%)	0.36	0.43	199.27K
2024-12-11	0.42	0.41	↓$0.01 (-1.87%)	0.40	0.42	71.24K
2024-12-10	0.45	0.42	↓$0.03 (-6.06%)	0.40	0.45	183.80K
2024-12-09	0.45	0.45	↑$0.00 (0.18%)	0.43	0.46	166.34K
2024-12-06	0.47	0.46	↓$0.01 (-2.34%)	0.42	0.48	119.60K
2024-12-05	0.48	0.45	↓$0.03 (-5.68%)	0.44	0.49	316.66K
2024-12-04	0.47	0.49	↑$0.02 (4.23%)	0.44	0.50	139.37K
2024-12-03	0.48	0.47	↓$0.01 (-1.65%)	0.44	0.49	198.60K
2024-12-02	0.48	0.49	↑$0.02 (3.50%)	0.44	0.52	287.68K
2024-11-29	0.46	0.48	↑$0.01 (2.70%)	0.41	0.48	1.41M
2024-11-27	0.45	0.44	↓$0.01 (-2.13%)	0.39	0.47	329.70K
2024-11-26	0.45	0.43	↓$0.02 (-5.11%)	0.39	0.48	297.57K
2024-11-25	0.40	0.42	↑$0.02 (4.91%)	0.34	0.47	337.88K
2024-11-22	0.36	0.40	↑$0.04 (11.11%)	0.35	0.41	163.67K
2024-11-21	0.35	0.35	↓$0.00 (-0.03%)	0.32	0.36	133.61K
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