Organovo Holdings Inc (ONVO) Historical Stock Data

1.87 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ONVO is down -1.39% a day on average. There have been 11 days where Organovo Holdings Inc closed green and 19 days where ONVO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-24	2.21	1.87	↓$0.34 (-15.38%)	1.78	2.28	4.13M
2025-04-23	2.16	2.04	↓$0.12 (-5.56%)	1.94	2.16	244.62K
2025-04-22	1.70	2.01	↑$0.31 (18.24%)	1.65	2.07	338.44K
2025-04-21	1.68	1.75	↑$0.07 (4.17%)	1.56	1.77	113.81K
2025-04-17	1.65	1.72	↑$0.07 (4.24%)	1.56	1.77	170.40K
2025-04-16	1.67	1.66	↓$0.01 (-0.60%)	1.64	1.75	128.31K
2025-04-15	1.68	1.66	↓$0.02 (-1.19%)	1.64	1.78	206.31K
2025-04-14	1.64	1.67	↑$0.03 (1.83%)	1.58	1.76	222.24K
2025-04-11	1.70	1.67	↓$0.03 (-2.06%)	1.62	1.80	1.18M
2025-04-10	2.13	2.18	↑$0.05 (2.35%)	1.97	2.20	2.62M
2025-04-09	1.99	2.12	↑$0.13 (6.53%)	1.82	2.14	51.03K
2025-04-08	2.07	1.96	↓$0.11 (-5.31%)	1.91	2.08	44.13K
2025-04-07	2.04	1.96	↓$0.08 (-3.92%)	1.80	2.15	56.88K
2025-04-04	2.04	2.12	↑$0.08 (3.92%)	1.96	2.14	63.68K
2025-04-03	2.02	2.17	↑$0.15 (7.43%)	2.02	2.20	66.85K
2025-04-02	2.20	2.14	↓$0.06 (-2.73%)	2.05	2.44	444.77K
2025-04-01	2.24	2.23	↓$0.01 (-0.45%)	2.13	2.28	43.81K
2025-03-31	2.41	2.24	↓$0.17 (-7.05%)	2.21	2.42	37.17K
2025-03-28	2.26	2.41	↑$0.15 (6.64%)	2.25	2.49	72.46K
2025-03-27	2.67	2.37	↓$0.30 (-11.24%)	2.14	2.70	227.39K
2025-03-26	3.12	2.74	↓$0.38 (-12.18%)	2.63	3.12	139.66K
2025-03-25	3.07	2.84	↓$0.23 (-7.49%)	2.75	3.07	141.15K
2025-03-24	3.16	2.99	↓$0.17 (-5.38%)	2.91	3.18	151.71K
2025-03-21	3.70	3.14	↓$0.56 (-15.14%)	3.06	4.15	505.37K
2025-03-20	0.27	0.31	↑$0.04 (15.46%)	0.26	0.31	1.56M
2025-03-19	0.32	0.27	↓$0.05 (-16.14%)	0.25	0.33	3.85M
2025-03-18	0.42	0.40	↓$0.01 (-2.67%)	0.40	0.42	362.38K
2025-03-17	0.42	0.43	↑$0.01 (2.33%)	0.41	0.43	367.54K
2025-03-14	0.43	0.42	↓$0.00 (-0.45%)	0.41	0.44	450.89K
2025-03-13	0.40	0.40	↓$0.00 (-0.02%)	0.40	0.43	355.03K