Organovo Holdings Inc (ONVO) Historical Stock Data
1.03 ↑0.08 (8.38%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ONVO is up 0.07% a day on average. There have been 22 days where Organovo Holdings Inc closed green and 8 days where ONVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 0.95 | 1.03 | ↑$0.08 (8.42%) | 0.95 | 1.17 | 1.11M |
| 2024-05-02 | 0.93 | 0.95 | ↑$0.02 (2.19%) | 0.93 | 0.96 | 88.17K |
| 2024-05-01 | 0.98 | 0.93 | ↓$0.05 (-4.99%) | 0.93 | 1.02 | 384.54K |
| 2024-04-30 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.03 | 1.09 | 74.57K |
| 2024-04-29 | 0.99 | 1.04 | ↑$0.05 (5.05%) | 0.99 | 1.06 | 111.84K |
| 2024-04-26 | 0.99 | 1.00 | ↑$0.01 (1.20%) | 0.98 | 1.03 | 139.37K |
| 2024-04-25 | 0.98 | 0.99 | ↑$0.01 (0.83%) | 0.98 | 1.02 | 72.93K |
| 2024-04-24 | 0.99 | 1.00 | ↑$0.01 (1.01%) | 0.99 | 1.03 | 116.99K |
| 2024-04-23 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.06 | 127.13K |
| 2024-04-22 | 1.07 | 1.03 | ↓$0.04 (-3.74%) | 1.01 | 1.12 | 292.91K |
| 2024-04-19 | 1.15 | 1.10 | ↓$0.05 (-4.35%) | 1.10 | 1.19 | 275.58K |
| 2024-04-18 | 1.10 | 1.15 | ↑$0.05 (4.55%) | 1.09 | 1.29 | 579.01K |
| 2024-04-17 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.05 | 1.21 | 550.83K |
| 2024-04-16 | 1.28 | 1.15 | ↓$0.13 (-10.16%) | 1.10 | 1.30 | 1.94M |
| 2024-04-15 | 1.66 | 1.35 | ↓$0.31 (-18.67%) | 1.20 | 1.74 | 53.74M |
| 2024-04-12 | 1.02 | 1.01 | ↓$0.01 (-0.97%) | 1.00 | 1.04 | 53.11K |
| 2024-04-11 | 1.02 | 1.03 | ↑$0.01 (0.99%) | 1.01 | 1.04 | 11.03K |
| 2024-04-10 | 1.00 | 1.03 | ↑$0.03 (3.00%) | 1.00 | 1.04 | 13.53K |
| 2024-04-09 | 1.04 | 1.05 | ↑$0.01 (0.76%) | 1.03 | 1.05 | 23.19K |
| 2024-04-08 | 1.02 | 1.04 | ↑$0.02 (1.96%) | 1.02 | 1.05 | 24.94K |
| 2024-04-05 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.01 | 1.04 | 36.93K |
| 2024-04-04 | 1.01 | 1.05 | ↑$0.04 (3.96%) | 1.01 | 1.06 | 29.86K |
| 2024-04-03 | 1.03 | 1.03 | ↑$0.00 (0.01%) | 1.00 | 1.05 | 25.85K |
| 2024-04-02 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 1.01 | 1.03 | 27.22K |
| 2024-04-01 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.01 | 1.03 | 26.33K |
| 2024-03-28 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 1.01 | 1.05 | 43.80K |
| 2024-03-27 | 1.05 | 1.01 | ↓$0.04 (-3.81%) | 1.01 | 1.06 | 65.96K |
| 2024-03-26 | 1.01 | 1.05 | ↑$0.04 (3.96%) | 0.99 | 1.09 | 160.50K |
| 2024-03-25 | 1.00 | 1.03 | ↑$0.03 (3.00%) | 1.00 | 1.20 | 858.44K |
| 2024-03-22 | 0.99 | 1.02 | ↑$0.03 (3.03%) | 0.99 | 1.02 | 65.60K |
Create an account or log in to view more rows.
$ONVO diamond balls
$ONVO my lotto for earnings
$ONVO my lotto for earnings
$ONVO gonna come down hard today
$ONVO not good
$ONVO strong move here
$ONVO Waiting waiting waiting — you know for what !!! Announcement!!!
$ONVO Longs will be rewarded handsomely
$ONVO where’s the WSB guys at? Still sleeping?
$ONVO we need to get moving