Organovo Holdings Inc (ONVO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -2.85768717851 | 0.5249 | 0.568 | 0.45 | 73889 | 0.51109039 | CS |
| 4 | -0.1101 | -17.7580645161 | 0.62 | 0.63 | 0.45 | 47989 | 0.54484832 | CS |
| 12 | -0.2542 | -33.2678968721 | 0.7641 | 0.799 | 0.45 | 92872 | 0.60258138 | CS |
| 26 | -0.4901 | -49.01 | 1 | 1.74 | 0.45 | 570154 | 1.23766151 | CS |
| 52 | -0.8201 | -61.6616541353 | 1.33 | 2.05 | 0.45 | 362041 | 1.24074319 | CS |
| 156 | -6.8201 | -93.0436562074 | 7.33 | 7.355 | 0.45 | 161666 | 1.67544514 | CS |
| 260 | 0.2316 | 83.2195472512 | 0.2783 | 23.92 | 0.1933 | 328971 | 2.43808197 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 0.4676 | -0.0288 | -5.80 | 0.479 | 0.4848 | 0.44 | 156208 |
| 1726871700 | 0.4964 | -0.0106 | -2.09 | 0.51 | 0.51 | 0.470401 | 90394 |
| 1726785300 | 0.507 | -0.013 | -2.50 | 0.53 | 0.539 | 0.485 | 92778 |
| 1726698900 | 0.52 | -0.001 | -0.19 | 0.5334 | 0.54 | 0.5003 | 112866 |
| 1726612500 | 0.521 | 0.001 | 0.19 | 0.5371 | 0.5371 | 0.52 | 47305 |
| 1726526100 | 0.52 | -0.022 | -4.06 | 0.5249 | 0.5679999 | 0.52 | 36183 |
| 1726266900 | 0.542 | 0.01 | 1.88 | 0.54 | 0.544 | 0.52 | 50996 |
| 1726180500 | 0.532 | -0.0176 | -3.20 | 0.5387999 | 0.547 | 0.53 | 30554 |
| 1726094100 | 0.5496 | 0.0296 | 5.69 | 0.525 | 0.558 | 0.52 | 37462 |
| 1726007700 | 0.52 | -0.028 | -5.11 | 0.521 | 0.5679999 | 0.52 | 34627 |
| 1725921300 | 0.548 | 0.006 | 1.11 | 0.56 | 0.5679999 | 0.52 | 42559 |
| 1725662100 | 0.542 | -0.023 | -4.07 | 0.54 | 0.55 | 0.5205999 | 34672 |
| 1725575700 | 0.5649999 | 0.0129999 | 2.36 | 0.553 | 0.5713 | 0.53 | 40157 |
| 1725489300 | 0.552 | -0.0101 | -1.80 | 0.595 | 0.595 | 0.53 | 29807 |
| 1725402900 | 0.5621 | -0.0179 | -3.09 | 0.608 | 0.608 | 0.5621 | 61200 |
| 1725057300 | 0.58 | -0.0213 | -3.54 | 0.6 | 0.6007 | 0.5719999 | 20896 |
| 1724970900 | 0.6012999 | -0.0029 | -0.48 | 0.5989 | 0.61 | 0.58 | 45778 |
| 1724884500 | 0.6042 | -0.0139 | -2.25 | 0.62 | 0.62 | 0.58 | 45865 |
| 1724798100 | 0.6181 | -0.0069 | -1.10 | 0.63 | 0.63 | 0.59 | 19430 |
| 1724711700 | 0.625 | 0.006229 | 1.01 | 0.62 | 0.63 | 0.6035 | 51652 |
| 1724452500 | 0.618771 | 0.0477711 | 8.37 | 0.5998 | 0.619761 | 0.58 | 52743 |
| 1724366100 | 0.5709999 | -0.004 | -0.70 | 0.58 | 0.597899 | 0.5699999 | 31271 |
| 1724279700 | 0.575 | 0.0050001 | 0.88 | 0.599 | 0.5998 | 0.5699999 | 68159 |
| 1724193300 | 0.5699999 | -0.0143 | -2.45 | 0.601 | 0.601 | 0.5655 | 39655 |
| 1724106900 | 0.5843 | 0.0188 | 3.32 | 0.5718 | 0.61 | 0.5702 | 129097 |
| 1723847700 | 0.5655 | 0.0075 | 1.34 | 0.5973 | 0.6 | 0.5501 | 45031 |
| 1723761300 | 0.558 | -0.004 | -0.71 | 0.5699999 | 0.5965 | 0.55 | 23338 |
| 1723674900 | 0.562 | 0.0119 | 2.16 | 0.542 | 0.6 | 0.542 | 38851 |
| 1723588500 | 0.5501 | -0.0449 | -7.55 | 0.5770999 | 0.5945 | 0.5320009 | 37841 |
| 1723502100 | 0.595 | 0.047 | 8.58 | 0.55 | 0.6 | 0.530001 | 126294 |
| 1723242900 | 0.548 | 0.0109 | 2.03 | 0.54 | 0.5699999 | 0.5205999 | 38124 |
| 1723156500 | 0.5371 | -0.0105 | -1.92 | 0.5316999 | 0.578 | 0.5264 | 22035 |
| 1723070100 | 0.5476 | 0.0078001 | 1.44 | 0.543 | 0.58 | 0.53 | 59349 |
| 1722983700 | 0.5397999 | 0.0029999 | 0.56 | 0.54 | 0.55 | 0.52 | 28886 |
| 1722897300 | 0.5368 | -0.0102 | -1.86 | 0.502 | 0.5382 | 0.5 | 58823 |
| 1722638100 | 0.547 | -0.0329 | -5.67 | 0.5625 | 0.5799 | 0.53 | 118286 |
| 1722551700 | 0.5799 | 0.0199 | 3.55 | 0.55 | 0.58 | 0.5111 | 163620 |
| 1722465300 | 0.56 | -0.005 | -0.88 | 0.56 | 0.5699999 | 0.555 | 31940 |
| 1722378900 | 0.5649999 | -0.003 | -0.53 | 0.58 | 0.58 | 0.556 | 31027 |
| 1722292500 | 0.5679999 | -0.0214 | -3.63 | 0.6 | 0.6 | 0.56 | 72133 |
| 1722033300 | 0.5894 | 0.0157 | 2.74 | 0.5699999 | 0.5959 | 0.5595 | 65201 |
| 1721946900 | 0.5737 | 0.0087001 | 1.54 | 0.59 | 0.59 | 0.55 | 67704 |
| 1721860500 | 0.5649999 | -0.0209 | -3.57 | 0.595 | 0.595 | 0.5606 | 137634 |
| 1721774100 | 0.5859 | -0.0021 | -0.36 | 0.59 | 0.6099 | 0.5629999 | 208009 |
| 1721687700 | 0.588 | -0.003 | -0.51 | 0.627 | 0.627 | 0.5609 | 105350 |
| 1721428500 | 0.591 | -0.024 | -3.90 | 0.6252 | 0.6252 | 0.5731 | 100941 |
| 1721342100 | 0.615 | 0.0275 | 4.68 | 0.607 | 0.65 | 0.6 | 208419 |
| 1721255700 | 0.5875 | -0.0325 | -5.24 | 0.62 | 0.62 | 0.5802 | 115334 |
| 1721169300 | 0.62 | -0.058 | -8.55 | 0.64 | 0.6666 | 0.55 | 1462224 |
| 1721082900 | 0.678 | 0 | 0.00 | 0.6969999 | 0.6969999 | 0.64 | 105599 |
| 1720823700 | 0.678 | 0.005 | 0.74 | 0.6958 | 0.7246 | 0.6523 | 175305 |
| 1720737300 | 0.673 | -0.042 | -5.87 | 0.72 | 0.73 | 0.65 | 252493 |
| 1720650900 | 0.715 | -0.009 | -1.24 | 0.73 | 0.743 | 0.71 | 74584 |
| 1720564500 | 0.724 | 0.004 | 0.56 | 0.749 | 0.75 | 0.722 | 37779 |
| 1720478100 | 0.72 | -0.033 | -4.38 | 0.7433 | 0.7623 | 0.72 | 69768 |
| 1720218900 | 0.753 | -0.0084 | -1.10 | 0.755 | 0.7695 | 0.73 | 62480 |
| 1720040640 | 0.7614 | 0.0114 | 1.52 | 0.75 | 0.777899 | 0.75 | 19233 |
| 1719959700 | 0.75 | -0.0095 | -1.25 | 0.754 | 0.7779 | 0.75 | 21720 |
| 1719873300 | 0.7594999 | -0.0057 | -0.74 | 0.7641 | 0.799 | 0.756 | 17156 |
| 1719614100 | 0.7652 | 0 | 0.00 | 0.7652 | 0.7652 | 0.7652 | 0 |
| 1719527700 | 0.7652 | 0.0077001 | 1.02 | 0.759 | 0.78 | 0.754 | 32445 |
| 1719441300 | 0.7574999 | 0.0074999 | 1.00 | 0.75 | 0.7779 | 0.747 | 38842 |
| 1719354900 | 0.75 | -0.04 | -5.06 | 0.79 | 0.79 | 0.725 | 95074 |
| 1719268500 | 0.79 | -0.0184 | -2.28 | 0.8015 | 0.8199999 | 0.79 | 91585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
