Organovo Holdings, Inc. (ONVO)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 0.9800 | 1.0200 | 0.9300 | 0.9300 | 0.9300 | 384,400 |
| Apr 30, 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 74,700 |
| Apr 29, 2024 | 0.9900 | 1.0600 | 0.9900 | 1.0400 | 1.0400 | 111,800 |
| Apr 26, 2024 | 0.9900 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 139,300 |
| Apr 25, 2024 | 0.9800 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 72,900 |
| Apr 24, 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 117,000 |
| Apr 23, 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 127,100 |
| Apr 22, 2024 | 1.0700 | 1.1200 | 1.0100 | 1.0300 | 1.0300 | 297,900 |
| Apr 19, 2024 | 1.1500 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 275,200 |
| Apr 18, 2024 | 1.1000 | 1.2900 | 1.0900 | 1.1500 | 1.1500 | 579,000 |
| Apr 17, 2024 | 1.1100 | 1.2100 | 1.0500 | 1.1200 | 1.1200 | 550,900 |
| Apr 16, 2024 | 1.2800 | 1.3000 | 1.1000 | 1.1500 | 1.1500 | 1,941,500 |
| Apr 15, 2024 | 1.6600 | 1.7400 | 1.2000 | 1.3500 | 1.3500 | 53,785,500 |
| Apr 12, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 52,700 |
| Apr 11, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 11,100 |
| Apr 10, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 13,500 |
| Apr 09, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 23,200 |
| Apr 08, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 24,800 |
| Apr 05, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 36,900 |
| Apr 04, 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 29,900 |
| Apr 03, 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 25,800 |
| Apr 02, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 27,200 |
| Apr 01, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 26,300 |
| Mar 28, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 43,800 |
| Mar 27, 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 66,000 |
| Mar 26, 2024 | 1.0100 | 1.0900 | 0.9900 | 1.0500 | 1.0500 | 160,400 |
| Mar 25, 2024 | 1.0000 | 1.2000 | 1.0000 | 1.0300 | 1.0300 | 858,400 |
| Mar 22, 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 65,600 |
| Mar 21, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 44,800 |
| Mar 20, 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0300 | 1.0300 | 95,800 |
| Mar 19, 2024 | 1.1100 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 97,600 |
| Mar 18, 2024 | 1.0800 | 1.2400 | 1.0500 | 1.1100 | 1.1100 | 854,600 |
| Mar 15, 2024 | 1.0400 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 235,900 |
| Mar 14, 2024 | 1.0100 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 51,500 |
| Mar 13, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 13,000 |
| Mar 12, 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 20,100 |
| Mar 11, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 20,300 |
| Mar 08, 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 69,300 |
| Mar 07, 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 32,400 |
| Mar 06, 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 60,600 |
| Mar 05, 2024 | 1.0100 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 47,400 |
| Mar 04, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 31,100 |
| Mar 01, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 33,900 |
| Feb 29, 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 52,000 |
| Feb 28, 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 30,200 |
| Feb 27, 2024 | 0.9800 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 61,000 |
| Feb 26, 2024 | 1.0000 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 57,400 |
| Feb 23, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 45,600 |
| Feb 22, 2024 | 1.0100 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 266,100 |
| Feb 21, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 40,900 |
| Feb 20, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 37,600 |
| Feb 16, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 34,100 |
| Feb 15, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 62,200 |
| Feb 14, 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 61,800 |
| Feb 13, 2024 | 1.0300 | 1.0900 | 0.9600 | 1.0100 | 1.0100 | 242,900 |
| Feb 12, 2024 | 0.9100 | 1.1700 | 0.9100 | 1.1200 | 1.1200 | 1,094,600 |
| Feb 09, 2024 | 1.0400 | 1.0400 | 0.8900 | 0.9000 | 0.9000 | 83,300 |
| Feb 08, 2024 | 0.9400 | 1.0100 | 0.9400 | 1.0000 | 1.0000 | 40,600 |
| Feb 07, 2024 | 1.0400 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 104,500 |
| Feb 06, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 25,500 |
| Feb 05, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 44,600 |
| Feb 02, 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 45,100 |
| Feb 01, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 38,800 |
| Jan 31, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 21,100 |
| Jan 30, 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 26,800 |
| Jan 29, 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 47,500 |
| Jan 26, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 34,400 |
| Jan 25, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 143,200 |
| Jan 24, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 36,600 |
| Jan 23, 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 39,300 |
| Jan 22, 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 61,600 |
| Jan 19, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 84,600 |
| Jan 18, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 106,500 |
| Jan 17, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 35,900 |
| Jan 16, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 52,200 |
| Jan 12, 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 38,000 |
| Jan 11, 2024 | 1.1100 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 105,400 |
| Jan 10, 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 100,500 |
| Jan 09, 2024 | 1.1000 | 1.2100 | 1.1000 | 1.1400 | 1.1400 | 399,400 |
| Jan 08, 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 53,700 |
| Jan 05, 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 63,000 |
| Jan 04, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 175,100 |
| Jan 03, 2024 | 1.1200 | 1.2700 | 1.1100 | 1.1700 | 1.1700 | 569,500 |
| Jan 02, 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 68,900 |
| Dec 29, 2023 | 1.1200 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 102,600 |
| Dec 28, 2023 | 1.1300 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 96,300 |
| Dec 27, 2023 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 104,700 |
| Dec 26, 2023 | 1.1000 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 148,500 |
| Dec 22, 2023 | 1.1100 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 79,900 |
| Dec 21, 2023 | 1.1500 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 122,300 |
| Dec 20, 2023 | 1.1500 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 228,400 |
| Dec 19, 2023 | 1.1400 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 257,800 |
| Dec 18, 2023 | 1.2500 | 1.3900 | 1.1700 | 1.1900 | 1.1900 | 1,454,100 |
| Dec 15, 2023 | 1.1300 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 100,200 |
| Dec 14, 2023 | 1.1700 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 157,500 |
| Dec 13, 2023 | 1.2000 | 1.2300 | 1.0900 | 1.1700 | 1.1700 | 528,600 |
| Dec 12, 2023 | 1.0800 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 99,500 |
| Dec 11, 2023 | 1.1100 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 140,700 |
| Dec 08, 2023 | 1.1700 | 1.2200 | 1.1000 | 1.1100 | 1.1100 | 296,300 |
| Dec 07, 2023 | 1.1900 | 1.3400 | 1.1500 | 1.2100 | 1.2100 | 1,255,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.