1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Organovo Holdings Inc (ONVO)
  7. Historical

ONVO

Organovo Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Organovo Holdings Inc ONVO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.12 -2.65% 4.40 20:00:00
Open Price Low Price High Price Close Price Prev Close
4.54 4.25 4.6999 4.40 4.52
more quote information »

ONVO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.775.444.254.7972,867-0.37-7.76%
1 Month6.496.494.255.2474,178-2.09-32.2%
3 Months7.687.904.256.0756,535-3.28-42.71%
6 Months8.069.894.257.4175,841-3.66-45.41%
1 Year8.4523.924.2511.32217,463-4.05-47.93%
3 Years0.985123.920.19331.87696,3683.41346.66%
5 Years2.9623.920.19331.96822,0281.4448.65%

ONVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 4.40 -0.12 -2.65% 4.54 4.6999 4.25 67,825
Dec 02 2021 4.52 -0.08 -1.74% 4.59 4.7299 4.47 53,379
Dec 01 2021 4.60 -0.19 -3.97% 4.86 4.98 4.60 53,584
Nov 30 2021 4.79 -0.20 -4.01% 4.99 5.1016 4.70 79,863
Nov 29 2021 4.99 0.28 5.94% 4.80 5.44 4.74 132,848
Nov 26 2021 4.71 -0.08 -1.67% 4.77 4.77 4.54 44,659
Nov 24 2021 4.79 0.05 1.05% 4.66 4.90 4.59 38,342
Nov 23 2021 4.74 -0.01 -0.21% 4.96 4.96 4.41 96,069
Nov 22 2021 4.75 -0.28 -5.57% 5.12 5.12 4.65 88,287
Nov 19 2021 5.03 -0.02 -0.4% 5.01 5.26 4.87 73,626
Nov 18 2021 5.05 -0.22 -4.17% 5.24 5.33 5.00 62,924
Nov 17 2021 5.27 -0.17 -3.13% 5.44 5.52 5.15 60,256
Nov 16 2021 5.44 -0.02 -0.37% 5.40 5.60 5.18 124,868
Nov 15 2021 5.46 -0.23 -4.04% 5.73 5.74 5.40 127,326
Nov 12 2021 5.69 -0.03 -0.52% 5.70 5.81 5.68 55,188
Nov 11 2021 5.72 -0.28 -4.67% 5.95 5.97 5.72 87,348
Nov 10 2021 6.00 -0.14 -2.28% 6.04 6.11 5.90 50,810
Nov 09 2021 6.14 0.10 1.66% 6.04 6.20 6.01 25,901
Nov 08 2021 6.04 0.00 0.0% 6.08 6.09 5.96 60,914
Nov 05 2021 6.04 -0.41 -6.36% 6.49 6.49 6.04 93,190
Nov 04 2021 6.45 0.17 2.71% 6.29 6.59 6.29 47,300
See More Historical Prices »


Your Recent History
NASDAQ
ONVO
Organovo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.