Advertisement
Advertisement
U.S. markets open in 8 hours 38 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Organovo Holdings, Inc. (ONVO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.5600+0.0100 (+0.39%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20222.58002.59002.51002.56002.560012,300
May 13, 20222.43002.58002.42002.55002.550035,400
May 12, 20222.25002.47002.24002.42002.420039,100
May 11, 20222.39002.55002.29002.32002.320025,900
May 10, 20222.47002.47002.25002.39002.390019,900
May 09, 20222.54002.63002.40002.45002.450056,500
May 06, 20222.65002.81002.60002.65002.650017,700
May 05, 20222.79002.80002.65002.74002.740021,200
May 04, 20222.84002.84002.65002.81002.810021,100
May 03, 20222.91002.91002.75002.81002.810013,700
May 02, 20222.92002.94002.76002.83002.830010,500
Apr 29, 20222.92003.00002.84002.87002.870027,400
Apr 28, 20222.97003.08002.87002.99002.990021,300
Apr 27, 20222.99003.45002.91002.98002.9800125,400
Apr 26, 20222.96003.21002.91003.04003.040019,300
Apr 25, 20223.10003.22003.00003.05003.050019,400
Apr 22, 20223.04003.17002.98003.10003.100017,500
Apr 21, 20223.26003.30003.02003.03003.030025,400
Apr 20, 20223.17003.24003.15003.22003.220014,500
Apr 19, 20223.27003.41003.05003.14003.14009,000
Apr 18, 20223.39003.39003.04003.07003.070019,200
Apr 14, 20223.31003.36003.22003.30003.300014,700
Apr 13, 20223.15003.42003.15003.28003.280015,500
Apr 12, 20223.25003.39003.16003.19003.19005,600
Apr 11, 20223.38003.38003.15003.22003.220028,100
Apr 08, 20223.54003.54003.31003.39003.390013,000
Apr 07, 20223.51003.57003.45003.49003.49009,800
Apr 06, 20223.48003.53003.48003.49003.490011,300
Apr 05, 20223.55003.59003.45003.54003.540018,000
Apr 04, 20223.61003.75003.59003.60003.600025,800
Apr 01, 20223.72003.79003.61003.71003.710010,600
Mar 31, 20223.83003.83003.70003.76003.76008,000
Mar 30, 20223.78003.92003.70003.81003.810017,700
Mar 29, 20223.71003.94003.59003.79003.790021,500
Mar 28, 20223.77003.91003.52003.66003.660046,100
Mar 25, 20223.90003.98003.80003.83003.830029,700
Mar 24, 20223.89004.01003.76004.01004.010017,500
Mar 23, 20223.99004.05003.80003.81003.810048,400
Mar 22, 20224.00004.11004.00004.08004.080022,000
Mar 21, 20224.00004.00003.84003.93003.93008,200
Mar 18, 20223.85004.00003.80003.95003.950026,100
Mar 17, 20223.88003.93003.84003.90003.900013,300
Mar 16, 20223.94003.94003.72003.86003.860017,100
Mar 15, 20223.77003.93003.69003.83003.830020,200
Mar 14, 20223.88003.92003.70003.72003.720020,300
Mar 11, 20223.87004.06003.75003.77003.770041,100
Mar 10, 20224.00004.10003.79003.90003.900026,600
Mar 09, 20223.46004.37003.40004.07004.0700157,700
Mar 08, 20223.93004.06003.34003.47003.470068,600
Mar 07, 20223.78004.25003.78003.86003.860068,300
Mar 04, 20224.20004.20003.88003.91003.910064,100
Mar 03, 20224.67004.67004.30004.41004.4100149,600
Mar 02, 20223.99004.25003.80004.24004.240082,100
Mar 01, 20223.73003.77003.54003.77003.770087,200
Feb 28, 20223.10003.64003.07003.56003.560057,200
Feb 25, 20222.90003.17002.90003.12003.120039,300
Feb 24, 20222.72002.95002.65002.88002.880036,700
Feb 23, 20222.74002.98002.74002.89002.890033,600
Feb 22, 20222.77002.87002.67002.74002.740048,100
Feb 18, 20222.92003.04002.81002.88002.880012,300
Feb 17, 20222.94003.03002.85002.88002.880028,800
Feb 16, 20223.00003.04002.92002.98002.980020,500
Feb 15, 20222.80003.10002.80003.04003.040040,000
Feb 14, 20222.74002.80002.70002.75002.750043,900
Feb 11, 20222.86003.09002.73002.75002.750066,000
Feb 10, 20223.08003.08002.83002.86002.860046,700
Feb 09, 20223.13003.25002.91002.98002.980066,400
Feb 08, 20223.24003.24003.05003.10003.100028,900
Feb 07, 20223.20003.40003.14003.23003.2300108,000
Feb 04, 20223.11003.35003.11003.20003.200024,700
Feb 03, 20223.07003.19003.04003.12003.120030,500
Feb 02, 20223.26003.26003.01003.10003.100048,100
Feb 01, 20223.16003.33003.16003.26003.260054,900
Jan 31, 20222.94003.20002.94003.12003.120024,200
Jan 28, 20222.69003.00002.67002.92002.920021,500
Jan 27, 20223.01003.03002.68002.74002.740027,900
Jan 26, 20223.18003.20002.89002.95002.950056,600
Jan 25, 20222.80003.20002.80003.17003.170036,000
Jan 24, 20222.75002.96002.56002.91002.9100114,000
Jan 21, 20222.91003.01002.71002.79002.790086,300
Jan 20, 20223.10003.25002.88002.90002.900072,900
Jan 19, 20223.32003.43003.07003.07003.070075,900
Jan 18, 20223.73003.77003.31003.35003.350091,200
Jan 14, 20223.70003.90003.70003.74003.740024,900
Jan 13, 20223.97003.98003.71003.71003.710054,800
Jan 12, 20224.11004.11003.88003.95003.950055,100
Jan 11, 20223.75003.88003.66003.82003.820039,900
Jan 10, 20223.71003.89003.60003.76003.760092,200
Jan 07, 20223.81003.95003.73003.80003.800033,400
Jan 06, 20223.63003.92003.56003.77003.770047,600
Jan 05, 20223.91004.02003.60003.61003.610057,200
Jan 04, 20224.39004.48003.85003.90003.900074,900
Jan 03, 20223.73004.41003.73004.30004.3000201,500
Dec 31, 20213.81003.90003.63003.63003.630082,000
Dec 30, 20213.74003.96003.71003.80003.800094,800
Dec 29, 20213.84003.94003.76003.77003.770083,500
Dec 28, 20213.82003.92003.80003.87003.8700160,300
Dec 27, 20214.00004.00003.82003.87003.8700140,000
Dec 23, 20214.01004.10003.98004.02004.020038,500
Dec 22, 20213.91004.15003.85004.01004.010075,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement