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
-0.23 -2.61% 8.57 00:00:09
Open Price Low Price High Price Close Price Prev Close
8.67 8.24 8.77 8.57 8.80
more quote information »

ONVO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.638.97968.128.57108,105-0.06-0.7%
1 Month7.5311.257.009.02598,7331.0413.81%
3 Months9.7611.256.50358.85282,486-1.19-12.19%
6 Months8.2623.926.503512.13358,9440.313.75%
1 Year0.607723.920.45976.08439,2217.961,310.24%
3 Years1.5223.920.19331.75756,0367.05463.82%
5 Years3.1923.920.19332.11905,8105.38168.65%

ONVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 8.57 -0.23 -2.61% 8.67 8.77 8.24 135,511
Jun 17 2021 8.80 0.24 2.8% 8.41 8.816 8.25 127,535
Jun 16 2021 8.56 0.28 3.38% 8.47 8.56 8.1708 116,647
Jun 15 2021 8.28 -0.22 -2.59% 8.35 8.52 8.12 80,743
Jun 14 2021 8.50 -0.09 -1.05% 8.73 8.74 8.35 106,399
Jun 11 2021 8.59 -0.06 -0.69% 8.63 8.9796 8.46 109,202
Jun 10 2021 8.65 0.38 4.59% 8.26 8.785 8.20 180,183
Jun 09 2021 8.27 0.12 1.47% 8.24 8.45 8.09 159,798
Jun 08 2021 8.15 -0.35 -4.12% 8.70 8.835 8.00 271,349
Jun 07 2021 8.50 -0.01 -0.12% 8.55 8.89 8.35 172,619
Jun 04 2021 8.51 0.66 8.41% 7.95 8.75 7.89 328,974
Jun 03 2021 7.85 -0.15 -1.88% 8.06 8.14 7.71 266,534
Jun 02 2021 8.00 -0.59 -6.87% 8.63 9.05 8.00 298,045
Jun 01 2021 8.59 -0.81 -8.62% 9.37 9.49 8.45 1,087,274
May 28 2021 9.40 1.62 20.82% 7.90 11.25 7.90 7,570,904
May 27 2021 7.78 0.69 9.73% 7.13 7.87 7.10 115,556
May 26 2021 7.09 0.09 1.29% 7.05 7.19 7.00 128,308
May 25 2021 7.00 -0.30 -4.11% 7.23 7.47 7.00 156,936
May 24 2021 7.30 -0.06 -0.82% 7.37 7.45 7.25 55,706
May 21 2021 7.36 -0.04 -0.54% 7.53 7.53 7.29 43,208
May 20 2021 7.40 0.10 1.37% 7.49 7.62 7.20 86,927
May 19 2021 7.30 -0.10 -1.35% 7.27 7.38 6.96 83,611
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.