ONVO

Organovo Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.10 1.42% 7.13 18:00:00
Open Price Low Price High Price Close Price Prev Close
7.12 6.93 7.24 7.13 7.03
more quote information »

ONVO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.187.4056.867.0955,016-0.05-0.7%
1 Month7.60148.206.867.4745,947-0.4714-6.2%
3 Months8.758.766.057.5461,099-1.62-18.51%
6 Months9.2811.256.058.63169,285-2.15-23.17%
1 Year6.6023.926.0511.30232,1800.538.03%
3 Years1.1723.920.19331.84706,6505.96509.4%
5 Years3.8923.920.19332.02852,4113.2483.29%

ONVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 7.13 0.10 1.42% 7.12 7.24 6.93 29,471
Sep 24 2021 7.03 -0.16 -2.23% 7.05 7.14 6.98 25,259
Sep 23 2021 7.19 -0.13 -1.78% 7.33 7.355 6.93 41,959
Sep 22 2021 7.32 0.46 6.71% 6.91 7.405 6.91 82,180
Sep 21 2021 6.86 -0.10 -1.44% 6.99 7.39 6.86 47,321
Sep 20 2021 6.96 -0.57 -7.57% 7.18 7.4004 6.92 78,362
Sep 17 2021 7.53 0.21 2.87% 7.26 7.90 7.26 69,096
Sep 16 2021 7.32 -0.12 -1.61% 7.45 7.65 7.26 24,602
Sep 15 2021 7.44 0.02 0.27% 7.43 7.57 7.33 32,301
Sep 14 2021 7.42 -0.21 -2.75% 7.64 7.72 7.33 38,085
Sep 13 2021 7.63 -0.11 -1.42% 7.78 7.7995 7.44 54,875
Sep 10 2021 7.74 0.04 0.52% 7.68 7.8299 7.54 34,871
Sep 09 2021 7.70 0.03 0.39% 7.49 7.90 7.49 46,304
Sep 08 2021 7.67 -0.12 -1.54% 7.80 7.80 7.56 36,191
Sep 07 2021 7.79 -0.05 -0.64% 7.85 7.96 7.61 32,375
Sep 03 2021 7.84 -0.19 -2.37% 8.20 8.20 7.76 33,915
Sep 02 2021 8.03 0.23 2.95% 7.80 8.13 7.7001 53,979
Sep 01 2021 7.80 0.14 1.83% 7.71 7.85 7.60 23,239
Aug 31 2021 7.66 0.23 3.1% 7.43 7.84 7.38 62,396
Aug 30 2021 7.43 -0.15 -1.98% 7.6014 7.665 7.43 55,685
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.