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  |
|
|---|---|---|---|---|
| 0.10 | 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 |
ONVO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.18 | 7.405 | 6.86 | 7.09 | 55,016 | -0.05 | -0.7% |
| 1 Month | 7.6014 | 8.20 | 6.86 | 7.47 | 45,947 | -0.4714 | -6.2% |
| 3 Months | 8.75 | 8.76 | 6.05 | 7.54 | 61,099 | -1.62 | -18.51% |
| 6 Months | 9.28 | 11.25 | 6.05 | 8.63 | 169,285 | -2.15 | -23.17% |
| 1 Year | 6.60 | 23.92 | 6.05 | 11.30 | 232,180 | 0.53 | 8.03% |
| 3 Years | 1.17 | 23.92 | 0.1933 | 1.84 | 706,650 | 5.96 | 509.4% |
| 5 Years | 3.89 | 23.92 | 0.1933 | 2.02 | 852,411 | 3.24 | 83.29% |
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 |
