Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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 | 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 |
ONVO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.63 | 8.9796 | 8.12 | 8.57 | 108,105 | -0.06 | -0.7% |
| 1 Month | 7.53 | 11.25 | 7.00 | 9.02 | 598,733 | 1.04 | 13.81% |
| 3 Months | 9.76 | 11.25 | 6.5035 | 8.85 | 282,486 | -1.19 | -12.19% |
| 6 Months | 8.26 | 23.92 | 6.5035 | 12.13 | 358,944 | 0.31 | 3.75% |
| 1 Year | 0.6077 | 23.92 | 0.4597 | 6.08 | 439,221 | 7.96 | 1,310.24% |
| 3 Years | 1.52 | 23.92 | 0.1933 | 1.75 | 756,036 | 7.05 | 463.82% |
| 5 Years | 3.19 | 23.92 | 0.1933 | 2.11 | 905,810 | 5.38 | 168.65% |
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 |
