Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Organovo Holdings Inc (ONVO)
Organovo Holdings Inc (ONVO) Historical

ONVO Organovo Holdings Inc

0.4964

-0.0106 (-2.09%)

Sep 20 2024 - Closed

Delayed by 15 minutes

ONVO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 20 2024	0.4964	-0.0106	-2.09%	0.51	0.51	0.470401	90,394
Sep 19 2024	0.507	-0.013	-2.50%	0.53	0.539	0.485	92,778
Sep 18 2024	0.52	-0.001	-0.19%	0.5334	0.54	0.5003	112,866
Sep 17 2024	0.521	0.001	0.19%	0.5371	0.5371	0.52	47,305
Sep 16 2024	0.52	-0.022	-4.06%	0.5249	0.568	0.52	36,183
Sep 13 2024	0.542	0.01	1.88%	0.54	0.544	0.52	50,996
Sep 12 2024	0.532	-0.0176	-3.20%	0.5388	0.547	0.53	30,554
Sep 11 2024	0.5496	0.0296	5.69%	0.525	0.558	0.52	37,462
Sep 10 2024	0.52	-0.028	-5.11%	0.521	0.568	0.52	34,627
Sep 09 2024	0.548	0.006	1.11%	0.56	0.568	0.52	42,559
Sep 06 2024	0.542	-0.023	-4.07%	0.54	0.55	0.5206	34,672
Sep 05 2024	0.565	0.013	2.36%	0.553	0.5713	0.53	40,157
Sep 04 2024	0.552	-0.0101	-1.80%	0.595	0.595	0.53	29,807
Sep 03 2024	0.5621	-0.0179	-3.09%	0.608	0.608	0.5621	61,200
Aug 30 2024	0.58	-0.0213	-3.54%	0.60	0.6007	0.572	20,896
Aug 29 2024	0.6013	-0.0029	-0.48%	0.5989	0.61	0.58	45,778
Aug 28 2024	0.6042	-0.0139	-2.25%	0.62	0.62	0.58	45,865
Aug 27 2024	0.6181	-0.0069	-1.10%	0.63	0.63	0.59	19,430
Aug 26 2024	0.625	0.00623	1.01%	0.62	0.63	0.6035	51,652
Aug 23 2024	0.618771	0.04777	8.37%	0.5998	0.619761	0.58	52,743
Aug 22 2024	0.571	-0.004	-0.70%	0.58	0.597899	0.57	31,271
Aug 21 2024	0.575	0.005	0.88%	0.599	0.5998	0.57	68,159
Aug 20 2024	0.57	-0.0143	-2.45%	0.601	0.601	0.5655	39,655
Aug 19 2024	0.5843	0.0188	3.32%	0.5718	0.61	0.5702	129,097
Aug 16 2024	0.5655	0.0075	1.34%	0.5973	0.60	0.5501	45,031
Aug 15 2024	0.558	-0.004	-0.71%	0.57	0.5965	0.55	23,338
Aug 14 2024	0.562	0.0119	2.16%	0.542	0.60	0.542	38,851
Aug 13 2024	0.5501	-0.0449	-7.55%	0.5771	0.5945	0.532001	37,841
Aug 12 2024	0.595	0.047	8.58%	0.55	0.60	0.530001	126,294
Aug 09 2024	0.548	0.0109	2.03%	0.54	0.57	0.5206	38,124
Aug 08 2024	0.5371	-0.0105	-1.92%	0.5317	0.578	0.5264	22,035
Aug 07 2024	0.5476	0.0078	1.44%	0.543	0.58	0.53	59,349
Aug 06 2024	0.5398	0.003	0.56%	0.54	0.55	0.52	28,886
Aug 05 2024	0.5368	-0.0102	-1.86%	0.502	0.5382	0.50	58,823
Aug 02 2024	0.547	-0.0329	-5.67%	0.5625	0.5799	0.53	118,286
Aug 01 2024	0.5799	0.0199	3.55%	0.55	0.58	0.5111	163,620
Jul 31 2024	0.56	-0.005	-0.88%	0.56	0.57	0.555	31,940
Jul 30 2024	0.565	-0.003	-0.53%	0.58	0.58	0.556	31,027
Jul 29 2024	0.568	-0.0214	-3.63%	0.60	0.60	0.56	72,133
Jul 26 2024	0.5894	0.0157	2.74%	0.57	0.5959	0.5595	65,201
Jul 25 2024	0.5737	0.0087	1.54%	0.59	0.59	0.55	67,704
Jul 24 2024	0.565	-0.0209	-3.57%	0.595	0.595	0.5606	137,634
Jul 23 2024	0.5859	-0.0021	-0.36%	0.59	0.6099	0.563	208,009
Jul 22 2024	0.588	-0.003	-0.51%	0.627	0.627	0.5609	105,350
Jul 19 2024	0.591	-0.024	-3.90%	0.6252	0.6252	0.5731	100,941
Jul 18 2024	0.615	0.0275	4.68%	0.607	0.65	0.60	208,419
Jul 17 2024	0.5875	-0.0325	-5.24%	0.62	0.62	0.5802	115,334
Jul 16 2024	0.62	-0.058	-8.55%	0.64	0.6666	0.55	1,462,224
Jul 15 2024	0.678	0.00	0.00%	0.697	0.697	0.64	105,599
Jul 12 2024	0.678	0.005	0.74%	0.6958	0.7246	0.6523	175,305
Jul 11 2024	0.673	-0.042	-5.87%	0.72	0.73	0.65	252,493
Jul 10 2024	0.715	-0.009	-1.24%	0.73	0.743	0.71	74,584
Jul 09 2024	0.724	0.004	0.56%	0.749	0.75	0.722	37,779
Jul 08 2024	0.72	-0.033	-4.38%	0.7433	0.7623	0.72	69,768
Jul 05 2024	0.753	-0.0084	-1.10%	0.755	0.7695	0.73	62,480
Jul 03 2024	0.7614	0.0114	1.52%	0.75	0.777899	0.75	19,233
Jul 02 2024	0.75	-0.0095	-1.25%	0.754	0.7779	0.75	21,720
Jul 01 2024	0.7595	-0.0057	-0.74%	0.7641	0.799	0.756	17,156
Jun 28 2024	0.7652	0.00	0.00%	0.7652	0.7652	0.7652	0
Jun 27 2024	0.7652	0.0077	1.02%	0.759	0.78	0.754	32,445
Jun 26 2024	0.7575	0.0075	1.00%	0.75	0.7779	0.747	38,842
Jun 25 2024	0.75	-0.04	-5.06%	0.79	0.79	0.725	95,074

Delayed Upgrade Clock