ONVO

Organovo Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.71 -6.23% 10.68 20:00:00
Open Price Low Price High Price Close Price Prev Close
11.844 9.34 11.844 10.68 11.39
more quote information »

ONVO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.4814.099.3412.44412,362-2.80-20.77%
1 Month14.5223.929.3415.22606,018-3.84-26.45%
3 Months7.6623.927.0314.21455,8863.0239.43%
6 Months6.7623.926.01812.88276,8333.9257.99%
1 Year0.324623.920.19332.88752,81310.363,190.2%
3 Years1.1123.920.19331.47839,2029.57862.16%
5 Years2.4223.920.19332.01925,7188.26341.32%

ONVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 10.68 -0.71 -6.23% 11.844 11.844 9.34 351,507
Mar 04 2021 11.39 -0.30 -2.57% 11.34 11.8269 10.20 385,186
Mar 03 2021 11.69 -1.11 -8.67% 12.80 13.19 11.45 388,106
Mar 02 2021 12.80 -0.52 -3.9% 14.09 14.09 12.76 313,998
Mar 01 2021 13.32 0.57 4.47% 13.33 13.99 12.91 489,845
Feb 26 2021 12.75 -0.03 -0.23% 13.48 13.76 12.30 484,673
Feb 25 2021 12.78 -1.07 -7.73% 15.50 15.50 12.70 910,376
Feb 24 2021 13.85 2.55 22.57% 12.2215 14.20 11.69 1,155,794
Feb 23 2021 11.30 -1.61 -12.47% 12.42 12.43 11.0301 708,288
Feb 22 2021 12.91 -1.31 -9.21% 14.00 14.19 12.85 586,360
Feb 19 2021 14.22 -0.25 -1.73% 14.65 15.70 14.06 579,707
Feb 18 2021 14.47 -2.59 -15.18% 17.00 17.10 14.10 707,328
Feb 17 2021 17.06 -0.11 -0.64% 18.15 18.29 16.52 823,174
Feb 16 2021 17.17 -2.22 -11.45% 20.32 20.4357 16.98 587,521
Feb 12 2021 19.39 -2.31 -10.65% 21.02 21.50 19.16 401,008
Feb 11 2021 21.70 3.37 18.39% 18.38 23.92 18.38 810,656
Feb 10 2021 18.33 1.36 8.01% 17.98 19.00 17.21 383,446
Feb 09 2021 16.97 -1.47 -7.97% 20.22 20.48 16.45 680,160
Feb 08 2021 18.44 3.51 23.51% 15.74 19.00 15.60 907,456
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.