Organovo Holdings Inc (ONVO) Historical Stock Data
1.10 ↓0.05 (-4.35%)
As of April 19, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ONVO is down -0.50% a day on average. There have been 19 days where Organovo Holdings Inc closed green and 11 days where ONVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.02 | 1.04 | 44.89K |
| 2024-03-20 | 1.07 | 1.03 | ↓$0.04 (-3.74%) | 1.00 | 1.10 | 95.86K |
| 2024-03-19 | 1.11 | 1.05 | ↓$0.06 (-5.41%) | 1.05 | 1.12 | 97.56K |
| 2024-03-18 | 1.08 | 1.11 | ↑$0.03 (2.78%) | 1.05 | 1.24 | 854.81K |
| 2024-03-15 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.00 | 1.09 | 235.90K |
| 2024-03-14 | 1.01 | 0.99 | ↓$0.02 (-1.98%) | 0.99 | 1.03 | 48.72K |
| 2024-03-13 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 1.00 | 1.03 | 12.69K |
| 2024-03-12 | 0.99 | 1.01 | ↑$0.02 (2.02%) | 0.99 | 1.03 | 20.14K |
| 2024-03-11 | 1.03 | 1.01 | ↓$0.02 (-1.93%) | 1.00 | 1.04 | 20.31K |
| 2024-03-08 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.99 | 1.05 | 69.31K |
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