Organovo Holdings Inc (ONVO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0439 | -11.2564102564 | 0.39 | 0.4 | 0.3324 | 149140 | 0.35783789 | CS |
| 4 | -0.1139 | -24.7608695652 | 0.46 | 0.517 | 0.3324 | 235082 | 0.4348437 | CS |
| 12 | -0.1739 | -33.4423076923 | 0.52 | 0.5401 | 0.3154 | 152850 | 0.42242821 | CS |
| 26 | -0.4554 | -56.8184653774 | 0.8015 | 0.82 | 0.3154 | 118355 | 0.49423116 | CS |
| 52 | -0.7539 | -68.5363636364 | 1.1 | 1.74 | 0.3154 | 349162 | 1.13737408 | CS |
| 156 | -3.6539 | -91.3475 | 4 | 4.67 | 0.3154 | 169360 | 1.47119081 | CS |
| 260 | -0.0539 | -13.475 | 0.4 | 23.92 | 0.1933 | 299393 | 2.64213862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 0.3408 | -0.0192 | -5.33 | 0.35 | 0.359 | 0.334 | 199571 |
| 1734737700 | 0.36 | -0.0122 | -3.28 | 0.379 | 0.379 | 0.3469999 | 115791 |
| 1734651300 | 0.3721999 | 0.0220999 | 6.31 | 0.35 | 0.3899 | 0.34 | 151339 |
| 1734564900 | 0.3501 | -0.0189 | -5.12 | 0.361 | 0.38 | 0.3431 | 119106 |
| 1734478500 | 0.369 | -0.021 | -5.38 | 0.39 | 0.4 | 0.34 | 226772 |
| 1734392100 | 0.39 | -0.0146 | -3.61 | 0.4 | 0.4046 | 0.3705 | 74073 |
| 1734132900 | 0.4046 | -0.0034 | -0.83 | 0.42 | 0.42 | 0.361 | 86903 |
| 1734046500 | 0.4079999 | -0.0015 | -0.37 | 0.405 | 0.43 | 0.36 | 199253 |
| 1733960100 | 0.4094999 | -0.0104 | -2.48 | 0.4173 | 0.42 | 0.4009 | 71240 |
| 1733873700 | 0.4199 | -0.0261 | -5.85 | 0.447 | 0.447 | 0.4 | 183751 |
| 1733787300 | 0.446 | -0.013 | -2.83 | 0.4452 | 0.459 | 0.425 | 166333 |
| 1733528100 | 0.459 | 0.0108 | 2.41 | 0.47 | 0.4799 | 0.424 | 119577 |
| 1733441700 | 0.4482 | -0.0417 | -8.51 | 0.4752 | 0.4899 | 0.4409 | 316658 |
| 1733355300 | 0.4899 | 0.0198 | 4.21 | 0.47 | 0.5 | 0.44 | 137755 |
| 1733268900 | 0.4701 | -0.0238 | -4.82 | 0.478 | 0.4939 | 0.44 | 197197 |
| 1733182500 | 0.4939 | 0.0339 | 7.37 | 0.4772 | 0.517 | 0.4401 | 285666 |
| 1732917840 | 0.46 | 0.0196 | 4.45 | 0.463 | 0.4755 | 0.4099999 | 1410071 |
| 1732750500 | 0.4404 | 0.0134 | 3.14 | 0.45 | 0.47 | 0.39 | 261882 |
| 1732664100 | 0.427 | 0.006 | 1.43 | 0.45 | 0.4781 | 0.39 | 297573 |
| 1732577700 | 0.421 | 0.021 | 5.25 | 0.4013 | 0.47 | 0.34 | 337467 |
| 1732318500 | 0.4 | 0.0501 | 14.32 | 0.36 | 0.4143 | 0.35 | 163644 |
| 1732232100 | 0.3499 | -0.0001 | -0.03 | 0.35 | 0.3599 | 0.321 | 133607 |
| 1732145700 | 0.35 | 0.0088 | 2.58 | 0.34 | 0.3885 | 0.32 | 586234 |
| 1732059300 | 0.3412 | -0.0388 | -10.21 | 0.38 | 0.38 | 0.333 | 172904 |
| 1731972900 | 0.38 | -0.0379 | -9.07 | 0.4179 | 0.435 | 0.3572 | 331269 |
| 1731713700 | 0.4179 | 0.0539 | 14.81 | 0.364 | 0.4179 | 0.3154 | 298721 |
| 1731627300 | 0.364 | 0.004 | 1.11 | 0.36 | 0.3708 | 0.351 | 72016 |
| 1731540900 | 0.36 | -0.0014 | -0.39 | 0.3614 | 0.376 | 0.351 | 146722 |
| 1731454500 | 0.3614 | -0.0376 | -9.42 | 0.387 | 0.3988 | 0.3506 | 134418 |
| 1731368100 | 0.399 | -0.0026 | -0.65 | 0.4016 | 0.4217 | 0.3721 | 179535 |
| 1731108900 | 0.4016 | -0.0284 | -6.60 | 0.423 | 0.43 | 0.3827999 | 58621 |
| 1731022500 | 0.43 | 0.0281 | 6.99 | 0.4019 | 0.459 | 0.4019 | 67476 |
| 1730936100 | 0.4019 | -0.0181 | -4.31 | 0.425 | 0.435789 | 0.3901 | 94522 |
| 1730849700 | 0.42 | -0.023 | -5.19 | 0.443 | 0.48 | 0.4013 | 92624 |
| 1730763300 | 0.443 | -0.022 | -4.73 | 0.465 | 0.465 | 0.435 | 34618 |
| 1730500500 | 0.465 | 0.0127 | 2.81 | 0.4523 | 0.47 | 0.435 | 20905 |
| 1730414100 | 0.4523 | 0 | 0.00 | 0.445 | 0.4523 | 0.435 | 32184 |
| 1730327700 | 0.4523 | 0.0073 | 1.64 | 0.435 | 0.478 | 0.435 | 150980 |
| 1730241300 | 0.445 | 0.017 | 3.97 | 0.428 | 0.46 | 0.419 | 85989 |
| 1730154900 | 0.428 | -0.0139 | -3.15 | 0.44 | 0.448 | 0.401 | 247667 |
| 1729895700 | 0.4419 | -0.0291 | -6.18 | 0.45 | 0.484005 | 0.4419 | 53999 |
| 1729809300 | 0.471 | -0.01 | -2.08 | 0.485 | 0.4898 | 0.46 | 43529 |
| 1729722900 | 0.481 | 0.02 | 4.34 | 0.4681 | 0.51 | 0.45 | 120791 |
| 1729636500 | 0.461 | -0.001 | -0.22 | 0.47 | 0.48 | 0.445 | 48156 |
| 1729550100 | 0.462 | -0.008 | -1.70 | 0.48 | 0.4982 | 0.45 | 52728 |
| 1729290900 | 0.47 | 0.0113 | 2.46 | 0.45 | 0.494 | 0.45 | 54802 |
| 1729204500 | 0.4587 | -0.006 | -1.29 | 0.465 | 0.479 | 0.45 | 26600 |
| 1729118100 | 0.4647 | 0.0322 | 7.45 | 0.481 | 0.481 | 0.433 | 76486 |
| 1729031700 | 0.4325 | 0.0057 | 1.34 | 0.453 | 0.46 | 0.43 | 55072 |
| 1728945300 | 0.4268 | -0.0202 | -4.52 | 0.4334 | 0.459899 | 0.4268 | 40747 |
| 1728686100 | 0.447 | 0.0043 | 0.97 | 0.45 | 0.454 | 0.4301 | 35430 |
| 1728599700 | 0.4427 | -0.0152 | -3.32 | 0.45 | 0.458 | 0.44 | 17531 |
| 1728513300 | 0.4579 | 0.0069 | 1.53 | 0.4512 | 0.47 | 0.4502 | 144470 |
| 1728426900 | 0.451 | 0.000899 | 0.20 | 0.46 | 0.4774 | 0.45 | 34443 |
| 1728340500 | 0.450101 | -0.015899 | -3.41 | 0.479 | 0.4799 | 0.45 | 53748 |
| 1728081300 | 0.466 | 0.0054 | 1.17 | 0.476 | 0.48 | 0.45 | 32319 |
| 1727994900 | 0.4606 | -0.0144 | -3.03 | 0.4866 | 0.499 | 0.4409 | 68082 |
| 1727908500 | 0.475 | 0.0018 | 0.38 | 0.504 | 0.5044999 | 0.475 | 40850 |
| 1727822100 | 0.4732 | -0.0358 | -7.03 | 0.52 | 0.5401 | 0.4732 | 196566 |
| 1727735700 | 0.509 | 0.0432 | 9.27 | 0.47 | 0.52 | 0.47 | 50864 |
| 1727476500 | 0.4658 | 0.0271 | 6.18 | 0.44 | 0.481 | 0.44 | 68758 |
| 1727390100 | 0.4387 | -0.0038 | -0.86 | 0.46 | 0.46 | 0.43 | 56409 |
| 1727303700 | 0.4425 | -0.037 | -7.72 | 0.461 | 0.4699 | 0.44 | 80678 |
| 1727217300 | 0.4795 | 0.0119 | 2.54 | 0.46 | 0.485 | 0.45 | 48563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
