Register for streaming realtime charts, analysis tools, and prices.
ONVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.00 | 0.00 | 0.00% | 0.99 | 1.03 | 0.99 | 116,992 |
| Apr 23 2024 | 1.00 | -0.03 | -2.91% | 1.00 | 1.06 | 1.00 | 127,107 |
| Apr 22 2024 | 1.03 | -0.07 | -6.36% | 1.07 | 1.12 | 1.012 | 291,211 |
| Apr 19 2024 | 1.10 | -0.05 | -4.35% | 1.15 | 1.19 | 1.10 | 275,581 |
| Apr 18 2024 | 1.15 | 0.03 | 2.68% | 1.10 | 1.29 | 1.09 | 578,990 |
| Apr 17 2024 | 1.12 | -0.03 | -2.61% | 1.11 | 1.21 | 1.05 | 549,702 |
| Apr 16 2024 | 1.15 | -0.20 | -14.81% | 1.22 | 1.23 | 1.10 | 1,562,761 |
| Apr 15 2024 | 1.35 | 0.34 | 33.65% | 1.66 | 1.74 | 1.20 | 53,715,178 |
| Apr 12 2024 | 1.0101 | -0.02 | -1.94% | 1.02 | 1.04 | 1.00 | 52,942 |
| Apr 11 2024 | 1.0301 | 0.00 | 0.01% | 1.02 | 1.0399 | 1.01 | 11,030 |
| Apr 10 2024 | 1.03 | -0.02 | -1.71% | 1.02 | 1.04 | 1.02 | 11,206 |
| Apr 09 2024 | 1.0479 | 0.01 | 0.76% | 1.04 | 1.05 | 1.03 | 22,861 |
| Apr 08 2024 | 1.04 | 0.02 | 1.96% | 1.02 | 1.05 | 1.02 | 24,930 |
| Apr 05 2024 | 1.02 | -0.03 | -2.86% | 1.04 | 1.04 | 1.01 | 36,804 |
| Apr 04 2024 | 1.05 | 0.02 | 1.93% | 1.01 | 1.057 | 1.01 | 29,863 |
| Apr 03 2024 | 1.0301 | 0.00 | 0.01% | 1.03 | 1.05 | 1.00 | 25,850 |
| Apr 02 2024 | 1.03 | 0.00 | 0.00% | 1.02 | 1.03 | 1.01 | 25,212 |
| Apr 01 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.01 | 26,329 |
| Mar 28 2024 | 1.03 | 0.02 | 1.98% | 1.01 | 1.05 | 1.01 | 43,804 |
| Mar 27 2024 | 1.01 | -0.04 | -3.81% | 1.05 | 1.06 | 1.01 | 64,759 |
| Mar 26 2024 | 1.05 | 0.02 | 1.94% | 1.01 | 1.09 | 0.99 | 160,395 |
| Mar 25 2024 | 1.03 | 0.01 | 0.98% | 1.00 | 1.20 | 1.00 | 858,194 |
| Mar 22 2024 | 1.02 | -0.01 | -0.97% | 0.99 | 1.02 | 0.99 | 65,597 |
| Mar 21 2024 | 1.03 | 0.00 | 0.00% | 1.04 | 1.0432 | 1.02 | 44,833 |
| Mar 20 2024 | 1.03 | -0.02 | -1.90% | 1.07 | 1.10 | 1.00 | 95,844 |
| Mar 19 2024 | 1.05 | -0.06 | -5.41% | 1.11 | 1.12 | 1.05 | 97,554 |
| Mar 18 2024 | 1.11 | 0.06 | 5.71% | 1.08 | 1.24 | 1.0501 | 854,592 |
| Mar 15 2024 | 1.05 | 0.06 | 6.06% | 1.04 | 1.09 | 1.00 | 218,555 |
| Mar 14 2024 | 0.99 | -0.02 | -1.98% | 1.01 | 1.03 | 0.99 | 42,308 |
| Mar 13 2024 | 1.01 | 0.00 | 0.00% | 1.00 | 1.03 | 1.00 | 12,688 |
| Mar 12 2024 | 1.01 | 0.00 | -0.01% | 0.99 | 1.03 | 0.99 | 20,140 |
| Mar 11 2024 | 1.0101 | -0.01 | -0.97% | 1.03 | 1.04 | 1.00 | 18,951 |
| Mar 08 2024 | 1.02 | 0.01 | 0.99% | 1.00 | 1.05 | 0.9906 | 69,310 |
| Mar 07 2024 | 1.01 | -0.01 | -0.98% | 1.01 | 1.02 | 0.99 | 32,354 |
| Mar 06 2024 | 1.02 | -0.01 | -0.97% | 1.01 | 1.04 | 0.99 | 60,617 |
| Mar 05 2024 | 1.03 | 0.00 | 0.00% | 1.01 | 1.03 | 0.981 | 47,376 |
| Mar 04 2024 | 1.03 | 0.01 | 0.98% | 1.04 | 1.04 | 1.00 | 31,051 |
| Mar 01 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.0435 | 1.01 | 34,074 |
| Feb 29 2024 | 1.02 | 0.01 | 0.99% | 1.00 | 1.03 | 0.99 | 51,964 |
| Feb 28 2024 | 1.01 | 0.03 | 3.06% | 0.98 | 1.01 | 0.98 | 30,223 |
| Feb 27 2024 | 0.98 | -0.006 | -0.61% | 0.9753 | 1.02 | 0.96 | 61,031 |
| Feb 26 2024 | 0.986 | -0.0141 | -1.41% | 1.00 | 1.02 | 0.98 | 56,982 |
| Feb 23 2024 | 1.0001 | -0.01 | -0.98% | 1.02 | 1.03 | 1.00 | 45,626 |
| Feb 22 2024 | 1.01 | 0.01 | 1.00% | 1.01 | 1.08 | 1.0001 | 265,696 |
| Feb 21 2024 | 1.00 | -0.0289 | -2.81% | 1.01 | 1.03 | 1.00 | 40,935 |
| Feb 20 2024 | 1.0289 | 0.01 | 0.87% | 1.01 | 1.03 | 1.01 | 37,572 |
| Feb 16 2024 | 1.02 | 0.00 | 0.00% | 1.01 | 1.04 | 1.00 | 34,108 |
| Feb 15 2024 | 1.02 | -0.04 | -3.77% | 1.00 | 1.04 | 1.00 | 62,179 |
| Feb 14 2024 | 1.06 | 0.05 | 4.95% | 1.01 | 1.06 | 1.01 | 61,879 |
| Feb 13 2024 | 1.01 | -0.11 | -9.82% | 1.09 | 1.0907 | 0.9638 | 222,373 |
| Feb 12 2024 | 1.12 | 0.22 | 24.44% | 0.906 | 1.17 | 0.906 | 1,084,665 |
| Feb 09 2024 | 0.90 | -0.10 | -10.00% | 1.04 | 1.04 | 0.8911 | 82,949 |
| Feb 08 2024 | 1.00 | 0.03 | 3.09% | 0.94 | 1.01 | 0.94 | 40,560 |
| Feb 07 2024 | 0.97 | -0.065 | -6.28% | 1.04 | 1.04 | 0.95 | 104,533 |
| Feb 06 2024 | 1.035 | 0.01 | 1.47% | 1.01 | 1.04 | 1.01 | 25,491 |
| Feb 05 2024 | 1.02 | -0.01 | -0.97% | 1.00 | 1.03 | 1.00 | 44,646 |
| Feb 02 2024 | 1.03 | -0.01 | -0.96% | 1.02 | 1.05 | 1.0101 | 45,061 |
| Feb 01 2024 | 1.04 | 0.02 | 1.96% | 1.04 | 1.04 | 1.0001 | 38,838 |
| Jan 31 2024 | 1.02 | -0.01 | -0.97% | 1.04 | 1.05 | 1.02 | 21,111 |
| Jan 30 2024 | 1.03 | -0.04 | -3.74% | 1.04 | 1.08 | 1.02 | 26,790 |
| Jan 29 2024 | 1.07 | 0.05 | 4.89% | 1.01 | 1.07 | 1.01 | 47,485 |
| Jan 26 2024 | 1.0201 | 0.01 | 1.00% | 1.02 | 1.0418 | 1.0101 | 34,096 |
