Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Organovo Holdings Inc | ONVO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.002 | -0.28% | 0.70 | 0.70 | 0.746999 | 0.7064 | 0.702 | 19:59:50 |
ONVO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.67 | 0.78 | 0.65 | 0.7238272 | 1,081,349 | 0.03 | 4.48% |
| 1 Month | 0.6364 | 0.87 | 0.5756 | 0.7276917 | 1,413,331 | 0.0636 | 9.99% |
| 3 Months | 0.59 | 0.87 | 0.4597 | 0.6726842 | 1,528,713 | 0.11 | 18.64% |
| 6 Months | 0.3275 | 0.93 | 0.1933 | 0.5769283 | 1,191,699 | 0.3725 | 113.74% |
| 1 Year | 0.38 | 0.93 | 0.1933 | 0.5016061 | 944,718 | 0.32 | 84.21% |
| 3 Years | 2.21 | 2.3799 | 0.1933 | 0.9623873 | 1,026,567 | -1.51 | -68.33% |
| 5 Years | 3.03 | 4.71 | 0.1933 | 1.80 | 1,018,297 | -2.33 | -76.9% |
ONVO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 07 2020 | 0.7082 | -0.0108 | -1.5% | 0.7064 | 0.746999 | 0.7001 | 418,021 |
| Aug 06 2020 | 0.719 | -0.0479 | -6.25% | 0.77 | 0.78 | 0.6874 | 961,808 |
| Aug 05 2020 | 0.7669 | 0.0479 | 6.66% | 0.7317 | 0.78 | 0.7211 | 1,188,822 |
| Aug 04 2020 | 0.719 | 0.0019 | 0.26% | 0.7198 | 0.75 | 0.7056 | 965,625 |
| Aug 03 2020 | 0.7171 | 0.0422 | 6.25% | 0.65 | 0.7489 | 0.65 | 1,662,685 |
| Jul 31 2020 | 0.6749 | -0.0064 | -0.94% | 0.67 | 0.7174 | 0.6551 | 627,804 |
| Jul 30 2020 | 0.6813 | -0.0088 | -1.28% | 0.7021 | 0.7201 | 0.65 | 856,811 |
| Jul 29 2020 | 0.6901 | -0.0187 | -2.64% | 0.7294 | 0.745 | 0.682 | 883,151 |
| Jul 28 2020 | 0.7088 | -0.0883 | -11.08% | 0.76 | 0.815 | 0.69011 | 1,267,095 |
| Jul 27 2020 | 0.7971 | 0.12485 | 18.57% | 0.65 | 0.87 | 0.6311 | 5,398,597 |
| Jul 24 2020 | 0.67225 | -0.06275 | -8.54% | 0.71 | 0.7297 | 0.63005 | 1,064,529 |
| Jul 23 2020 | 0.735 | -0.0128 | -1.71% | 0.7396 | 0.7922 | 0.71 | 1,140,218 |
| Jul 22 2020 | 0.7478 | -0.0658 | -8.09% | 0.83 | 0.87 | 0.7101 | 2,194,524 |
| Jul 21 2020 | 0.8136 | 0.092 | 12.75% | 0.75 | 0.85 | 0.7017 | 2,522,114 |
| Jul 20 2020 | 0.7216 | 0.0324 | 4.7% | 0.7194 | 0.76 | 0.7005 | 2,265,919 |
| Jul 17 2020 | 0.6892 | 0.0592 | 9.4% | 0.625 | 0.70 | 0.621 | 1,434,907 |
| Jul 16 2020 | 0.63 | -0.0267 | -4.07% | 0.65 | 0.6746 | 0.624801 | 661,408 |
| Jul 15 2020 | 0.6567 | 0.0604 | 10.13% | 0.585 | 0.68 | 0.585 | 1,358,799 |
| Jul 14 2020 | 0.5963 | 0.0068 | 1.15% | 0.6085 | 0.61 | 0.5806 | 350,605 |
| Jul 13 2020 | 0.5895 | -0.0217 | -3.55% | 0.6001 | 0.63 | 0.5756 | 951,355 |
| Jul 10 2020 | 0.6112 | -0.0262 | -4.11% | 0.6364 | 0.6517 | 0.60 | 509,840 |
| Jul 09 2020 | 0.6374 | -0.0265 | -3.99% | 0.6623 | 0.70 | 0.6102 | 1,066,047 |
| Jul 08 2020 | 0.6639 | 0.0259 | 4.06% | 0.635 | 0.6968 | 0.63 | 852,489 |
