Advertisement
U.S. markets open in 41 minutes

Organovo Holdings, Inc. (ONVO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.0100-0.0400 (-3.81%)
At close: 04:00PM EDT
1.0326 +0.02 (+2.24%)
Pre-Market: 08:27AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20241.05001.06001.01001.01001.010064,700
Mar 26, 20241.01001.09000.99001.05001.0500160,400
Mar 25, 20241.00001.20001.00001.03001.0300858,400
Mar 22, 20240.99001.02000.99001.02001.020065,600
Mar 21, 20241.04001.04001.02001.03001.030044,800
Mar 20, 20241.07001.10001.00001.03001.030095,800
Mar 19, 20241.11001.12001.05001.05001.050097,600
Mar 18, 20241.08001.24001.05001.11001.1100854,600
Mar 15, 20241.04001.09001.00001.05001.0500235,900
Mar 14, 20241.01001.03000.99000.99000.990051,500
Mar 13, 20241.00001.03001.00001.01001.010013,000
Mar 12, 20240.99001.03000.99001.01001.010020,100
Mar 11, 20241.03001.04001.00001.01001.010020,300
Mar 08, 20241.00001.05000.99001.02001.020069,300
Mar 07, 20241.01001.02000.99001.01001.010032,400
Mar 06, 20241.01001.04000.99001.02001.020060,600
Mar 05, 20241.01001.03000.98001.03001.030047,400
Mar 04, 20241.04001.04001.00001.03001.030031,100
Mar 01, 20241.02001.04001.01001.02001.020033,900
Feb 29, 20241.00001.03000.99001.02001.020052,000
Feb 28, 20240.98001.01000.98001.01001.010030,200
Feb 27, 20240.98001.02000.96000.98000.980061,000
Feb 26, 20241.00001.02000.98000.99000.990057,400
Feb 23, 20241.02001.03001.00001.00001.000045,600
Feb 22, 20241.01001.08001.00001.01001.0100266,100
Feb 21, 20241.01001.03001.00001.00001.000040,900
Feb 20, 20241.01001.03001.01001.03001.030037,600
Feb 16, 20241.01001.04001.00001.02001.020034,100
Feb 15, 20241.00001.04001.00001.02001.020062,200
Feb 14, 20241.01001.06001.01001.06001.060061,800
Feb 13, 20241.03001.09000.96001.01001.0100242,900
Feb 12, 20240.91001.17000.91001.12001.12001,094,600
Feb 09, 20241.04001.04000.89000.90000.900083,300
Feb 08, 20240.94001.01000.94001.00001.000040,600
Feb 07, 20241.04001.04000.95000.97000.9700104,500
Feb 06, 20241.01001.04001.01001.03001.030025,500
Feb 05, 20241.00001.03001.00001.02001.020044,600
Feb 02, 20241.02001.05001.01001.03001.030045,100
Feb 01, 20241.04001.04001.00001.04001.040038,800
Jan 31, 20241.04001.05001.02001.02001.020021,100
Jan 30, 20241.04001.08001.02001.03001.030026,800
Jan 29, 20241.01001.07001.01001.07001.070047,500
Jan 26, 20241.02001.04001.01001.02001.020034,400
Jan 25, 20241.02001.03001.01001.01001.0100143,200
Jan 24, 20241.04001.04001.01001.03001.030036,600
Jan 23, 20241.04001.06001.01001.02001.020039,300
Jan 22, 20241.02001.05001.00001.02001.020061,600
Jan 19, 20241.03001.04001.00001.00001.000084,600
Jan 18, 20241.07001.07001.01001.04001.0400106,500
Jan 17, 20241.07001.08001.06001.08001.080035,900
Jan 16, 20241.07001.08001.05001.07001.070052,200
Jan 12, 20241.07001.09001.05001.06001.060038,000
Jan 11, 20241.11001.12001.06001.09001.0900105,400
Jan 10, 20241.13001.15001.10001.11001.1100100,500
Jan 09, 20241.10001.21001.10001.14001.1400399,400
Jan 08, 20241.10001.14001.10001.12001.120053,700
Jan 05, 20241.12001.15001.10001.13001.130063,000
Jan 04, 20241.20001.20001.10001.13001.1300175,100
Jan 03, 20241.12001.27001.11001.17001.1700569,500
Jan 02, 20241.10001.15001.09001.12001.120068,900
Dec 29, 20231.12001.13001.08001.11001.1100102,600
Dec 28, 20231.13001.16001.13001.13001.130096,300
Dec 27, 20231.15001.16001.12001.15001.1500104,700
Dec 26, 20231.10001.16001.09001.14001.1400148,500
Dec 22, 20231.11001.12001.07001.10001.100079,900
Dec 21, 20231.15001.15001.05001.11001.1100122,300
Dec 20, 20231.15001.15001.05001.09001.0900228,400
Dec 19, 20231.14001.19001.12001.14001.1400257,800
Dec 18, 20231.25001.39001.17001.19001.19001,454,100
Dec 15, 20231.13001.17001.10001.11001.1100100,200
Dec 14, 20231.17001.19001.10001.13001.1300157,500
Dec 13, 20231.20001.23001.09001.17001.1700528,600
Dec 12, 20231.08001.13001.07001.11001.110099,500
Dec 11, 20231.11001.13001.06001.08001.0800140,700
Dec 08, 20231.17001.22001.10001.11001.1100296,300
Dec 07, 20231.19001.34001.15001.21001.21001,255,400
Dec 06, 20231.19001.20001.10001.13001.1300253,500
Dec 05, 20231.21001.26001.16001.20001.2000245,500
Dec 04, 20231.25001.26001.14001.20001.2000205,800
Dec 01, 20231.15001.39001.13001.25001.2500756,800
Nov 30, 20231.19001.26001.17001.17001.170064,900
Nov 29, 20231.17001.19001.16001.17001.170030,000
Nov 28, 20231.18001.20001.16001.18001.180028,000
Nov 27, 20231.18001.25001.15001.18001.180058,100
Nov 24, 20231.22001.23001.16001.18001.180035,900
Nov 22, 20231.27001.29001.20001.22001.2200119,800
Nov 21, 20231.29001.29001.25001.26001.260057,800
Nov 20, 20231.35001.36001.25001.28001.2800188,000
Nov 17, 20231.45001.65001.36001.39001.39001,057,100
Nov 16, 20231.51001.51001.33001.37001.3700127,100
Nov 15, 20231.51001.68001.48001.52001.5200592,300
Nov 14, 20231.51001.62001.40001.48001.4800365,000
Nov 13, 20231.35001.44001.26001.43001.4300107,500
Nov 10, 20231.43001.53001.31001.35001.350077,500
Nov 09, 20231.75001.77001.43001.46001.460086,400
Nov 08, 20231.88001.90001.50001.74001.7400275,200
Nov 07, 20231.39002.05001.39001.84001.84001,576,900
Nov 06, 20231.71001.75001.37001.42001.4200205,900
Nov 03, 20231.42001.71001.40001.70001.7000237,100
Nov 02, 20231.28001.39001.27001.37001.3700163,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...