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 Low Price High Price Open Price Previous Close Last Traded
-0.002 -0.28% 0.70 0.70 0.746999 0.7064 0.702 19:59:50
more quote information »

ONVO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.670.780.650.72382721,081,3490.034.48%
1 Month0.63640.870.57560.72769171,413,3310.06369.99%
3 Months0.590.870.45970.67268421,528,7130.1118.64%
6 Months0.32750.930.19330.57692831,191,6990.3725113.74%
1 Year0.380.930.19330.5016061944,7180.3284.21%
3 Years2.212.37990.19330.96238731,026,567-1.51-68.33%
5 Years3.034.710.19331.801,018,297-2.33-76.9%

ONVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.7082 -0.0108 -1.5% 0.7064 0.746999 0.7001 418,021
Aug 06 2020 0.719 -0.0479 -6.25% 0.77 0.78 0.6874 961,808
Aug 05 2020 0.7669 0.0479 6.66% 0.7317 0.78 0.7211 1,188,822
Aug 04 2020 0.719 0.0019 0.26% 0.7198 0.75 0.7056 965,625
Aug 03 2020 0.7171 0.0422 6.25% 0.65 0.7489 0.65 1,662,685
Jul 31 2020 0.6749 -0.0064 -0.94% 0.67 0.7174 0.6551 627,804
Jul 30 2020 0.6813 -0.0088 -1.28% 0.7021 0.7201 0.65 856,811
Jul 29 2020 0.6901 -0.0187 -2.64% 0.7294 0.745 0.682 883,151
Jul 28 2020 0.7088 -0.0883 -11.08% 0.76 0.815 0.69011 1,267,095
Jul 27 2020 0.7971 0.12485 18.57% 0.65 0.87 0.6311 5,398,597
Jul 24 2020 0.67225 -0.06275 -8.54% 0.71 0.7297 0.63005 1,064,529
Jul 23 2020 0.735 -0.0128 -1.71% 0.7396 0.7922 0.71 1,140,218
Jul 22 2020 0.7478 -0.0658 -8.09% 0.83 0.87 0.7101 2,194,524
Jul 21 2020 0.8136 0.092 12.75% 0.75 0.85 0.7017 2,522,114
Jul 20 2020 0.7216 0.0324 4.7% 0.7194 0.76 0.7005 2,265,919
Jul 17 2020 0.6892 0.0592 9.4% 0.625 0.70 0.621 1,434,907
Jul 16 2020 0.63 -0.0267 -4.07% 0.65 0.6746 0.624801 661,408
Jul 15 2020 0.6567 0.0604 10.13% 0.585 0.68 0.585 1,358,799
Jul 14 2020 0.5963 0.0068 1.15% 0.6085 0.61 0.5806 350,605
Jul 13 2020 0.5895 -0.0217 -3.55% 0.6001 0.63 0.5756 951,355
Jul 10 2020 0.6112 -0.0262 -4.11% 0.6364 0.6517 0.60 509,840
Jul 09 2020 0.6374 -0.0265 -3.99% 0.6623 0.70 0.6102 1,066,047
Jul 08 2020 0.6639 0.0259 4.06% 0.635 0.6968 0.63 852,489
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.