Dark

ONVO
Organovo Holdings Inc.
stock NASDAQ

Inactive

Apr 23, 2025

2.04USD+1.493%(+0.03)244,953

Pre-market

0.00USD-100.000%(-2.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-23	2.1600	2.1600	1.9399	2.0400	+1.493%	244,953	0.000%
2025-04-22	1.7000	2.0700	1.6500	2.0100	+14.857%	338,797	+1.493%
2025-04-21	1.6800	1.7700	1.5600	1.7500	+1.744%	113,806	+16.571%
2025-04-17	1.6500	1.7700	1.5619	1.7200	+3.614%	174,517	+18.605%
2025-04-16	1.6700	1.7500	1.6400	1.6600	0.000%	128,309	+22.892%
2025-04-15	1.6800	1.7800	1.6400	1.6600	-0.599%	206,316	+22.892%
2025-04-14	1.6400	1.7600	1.5800	1.6700	+0.300%	224,191	+22.156%
2025-04-11	1.7000	1.8000	1.6204	1.6650	-23.624%	1,179,638	+22.523%
2025-04-10	2.1300	2.1959	1.9710	2.1800	+2.830%	3,100,741	-6.422%
2025-04-09	1.9900	2.1400	1.8203	2.1200	+8.163%	51,089	-3.774%
2025-04-08	2.0700	2.0800	1.9100	1.9600	0.000%	44,132	+4.082%
2025-04-07	2.0400	2.1486	1.8000	1.9600	-7.547%	56,904	+4.082%
2025-04-04	2.0400	2.1375	1.9600	2.1200	-2.304%	63,678	-3.774%
2025-04-03	2.0200	2.2000	2.0200	2.1700	+1.402%	66,849	-5.991%
2025-04-02	2.2000	2.4400	2.0500	2.1400	-4.036%	444,767	-4.673%
2025-04-01	2.2400	2.2800	2.1300	2.2300	-0.446%	44,008	-8.520%
2025-03-31	2.4100	2.4200	2.2100	2.2400	-7.054%	37,178	-8.929%
2025-03-28	2.2600	2.4900	2.2500	2.4100	+1.688%	72,517	-15.353%
2025-03-27	2.6700	2.6997	2.1400	2.3700	-13.504%	227,400	-13.924%
2025-03-26	3.1200	3.1200	2.6300	2.7400	-3.521%	139,825	-25.547%
2025-03-25	3.0700	3.0700	2.7541	2.8400	-5.017%	144,857	-28.169%
2025-03-24	3.1600	3.1800	2.9100	2.9900	-4.777%	151,809	-31.773%
2025-03-21	3.7000	4.1500	3.0600	3.1400	-14.544%	505,384	-35.032%
2025-03-20	3.1824	3.7200	3.1200	3.6744	+12.491%	130,042	-44.481%
2025-03-19	3.8952	3.9960	3.0366	3.2664	-32.607%	321,858	-37.546%
2025-03-18	4.9800	5.0844	4.8264	4.8468	-5.099%	30,198	-57.910%
2025-03-17	4.9908	5.1588	4.9368	5.1072	+0.377%	30,645	-60.056%
2025-03-14	5.1108	5.2848	4.8900	5.0880	+5.420%	37,574	-59.906%
2025-03-13	4.8276	5.1600	4.8192	4.8264	-6.682%	29,586	-57.732%
2025-03-12	5.0400	5.5200	4.9440	5.1720	+0.583%	69,445	-60.557%
2025-03-11	4.9200	5.2800	4.6992	5.1420	+4.512%	52,693	-60.327%
2025-03-10	5.3988	5.6304	4.8240	4.9200	-9.010%	50,971	-58.537%
2025-03-07	5.6400	5.7564	5.0352	5.4072	-13.045%	142,991	-62.273%
2025-03-06	6.7200	6.8400	6.0612	6.2184	-3.805%	110,960	-67.194%
2025-03-05	7.2000	7.2828	6.2400	6.4644	-11.252%	69,327	-68.443%
2025-03-04	8.1960	8.7576	6.9131	7.2840	-13.298%	116,571	-71.993%
2025-03-03	7.0212	8.7600	6.3600	8.4012	+7.708%	209,387	-75.718%
2025-02-28	7.5852	9.0000	6.9000	7.8000	0.000%	329,904	-73.846%
2025-02-27	10.5588	10.5600	7.7880	7.8000	-23.529%	557,865	-73.846%
2025-02-26	17.2800	18.6000	9.9000	10.2000	-33.071%	4,227,255	-80.000%
2025-02-25	15.0000	21.9600	11.2800	15.2400	+244.173%	32,191,328	-86.614%
2025-02-24	4.4400	4.4400	4.2000	4.4280	0.000%	9,571	-53.930%
2025-02-21	4.5480	4.6200	4.3320	4.4280	-2.613%	11,517	-53.930%
2025-02-20	4.5600	4.7952	4.3200	4.5468	+0.504%	9,547	-55.133%
2025-02-19	4.6800	4.7400	4.3200	4.5240	-1.050%	9,497	-54.907%
2025-02-18	4.6560	4.7280	4.3332	4.5720	-1.295%	9,525	-55.381%
2025-02-14	4.5600	4.8000	4.3392	4.6320	+2.116%	11,187	-55.959%
2025-02-13	4.3440	4.5588	4.3200	4.5360	+4.738%	8,451	-55.026%
2025-02-12	4.2000	4.4388	4.0800	4.3308	+4.216%	6,335	-52.896%
2025-02-11	4.1640	4.1640	4.0332	4.1556	-0.202%	2,589	-50.910%
2025-02-10	4.3080	4.3200	3.9600	4.1640	-0.800%	12,374	-51.009%
2025-02-07	4.0200	4.1988	4.0200	4.1976	+2.341%	5,429	-51.401%
2025-02-06	4.1004	4.3176	4.0200	4.1016	-0.466%	6,074	-50.263%
2025-02-05	4.0200	4.1256	3.9720	4.1208	+1.388%	4,287	-50.495%
2025-02-04	4.2000	4.2000	3.8400	4.0644	-2.307%	7,993	-49.808%
2025-02-03	4.3800	4.3800	3.9600	4.1604	-4.094%	11,539	-50.966%
2025-01-31	4.2000	4.4052	4.2000	4.3380	+3.611%	5,689	-52.974%
2025-01-30	4.3200	4.3200	4.0248	4.1868	-1.441%	3,890	-51.275%
2025-01-29	4.2852	4.3200	3.9636	4.2480	0.000%	4,239	-51.977%
2025-01-28	4.2120	4.3188	4.0800	4.2480	-1.667%	10,351	-51.977%
2025-01-27	4.1760	4.4376	3.9684	4.3200	+5.263%	16,427	-52.778%
2025-01-24	4.2336	4.2336	3.9936	4.1040	-3.662%	15,003	-50.292%
2025-01-23	4.2120	4.4160	4.2000	4.2600	-0.672%	6,418	-52.113%
2025-01-22	4.5600	4.5600	4.2000	4.2888	-6.927%	10,370	-52.434%
2025-01-21	4.6200	4.7363	4.5168	4.6080	-0.775%	12,679	-55.729%
2025-01-17	4.3800	4.6800	4.2000	4.6440	+7.500%	12,122	-56.072%
2025-01-16	4.3200	4.4604	4.2000	4.3200	+0.840%	11,593	-52.778%
2025-01-15	4.2720	4.3200	4.0920	4.2840	+0.847%	7,138	-52.381%
2025-01-14	4.4400	4.5588	4.2000	4.2480	-1.939%	10,068	-51.977%
2025-01-13	4.9200	5.1732	4.2108	4.3320	-9.773%	19,989	-52.909%
2025-01-10	5.3508	5.3508	4.4400	4.8012	-7.169%	26,408	-57.511%
2025-01-08	5.8500	5.8500	5.0868	5.1720	-11.590%	8,974	-60.557%
2025-01-07	5.9400	5.9784	5.5200	5.8500	+0.103%	17,437	-65.128%
2025-01-06	5.6400	6.1200	4.8120	5.8440	+7.151%	55,104	-65.092%
2025-01-03	5.6400	5.6400	4.6800	5.4540	+2.689%	34,548	-62.596%
2025-01-02	5.7480	6.2244	5.1588	5.3112	-3.762%	48,207	-61.591%
2024-12-31	4.3200	5.5200	4.3200	5.5188	+28.106%	57,509	-63.035%
2024-12-30	4.4040	4.4400	4.1412	4.3080	-2.180%	17,763	-52.646%
2024-12-27	3.9996	4.4400	3.9996	4.4040	+7.941%	15,538	-53.678%
2024-12-26	4.3752	4.3752	3.9816	4.0800	-0.059%	11,530	-50.000%
2024-12-24	4.1400	4.1880	3.9888	4.0824	-0.176%	3,260	-50.029%
2024-12-23	4.2000	4.3080	4.0080	4.0896	-5.333%	16,631	-50.117%
2024-12-20	4.5480	4.5480	4.1640	4.3200	-3.278%	9,658	-52.778%
2024-12-19	4.2000	4.6788	4.0800	4.4664	+6.312%	12,612	-54.326%
2024-12-18	4.3320	4.5600	4.1172	4.2012	-5.122%	9,943	-51.442%
2024-12-17	4.6800	4.8000	4.0800	4.4280	-5.385%	18,898	-53.930%
2024-12-16	4.8000	4.8552	4.4460	4.6800	-3.609%	6,173	-56.410%
2024-12-13	5.0400	5.0400	4.3320	4.8552	-0.833%	7,259	-57.983%
2024-12-12	4.8600	5.1600	4.3200	4.8960	-0.366%	16,606	-58.333%
2024-12-11	5.0076	5.0400	4.8108	4.9140	-2.477%	5,937	-58.486%
2024-12-10	5.3640	5.3640	4.8000	5.0388	-5.852%	15,317	-59.514%
2024-12-09	5.3424	5.5080	5.1000	5.3520	-2.832%	13,882	-61.883%
2024-12-06	5.6400	5.7588	5.0880	5.5080	+2.410%	9,966	-62.963%
2024-12-05	5.7024	5.8788	5.2908	5.3784	-8.512%	26,388	-62.071%
2024-12-04	5.6400	6.0000	5.2800	5.8788	+4.212%	11,614	-65.299%
2024-12-03	5.7360	5.9268	5.2800	5.6412	-4.819%	16,608	-63.837%
2024-12-02	5.7264	6.2040	5.2812	5.9268	+3.870%	23,973	-65.580%
2024-11-29	5.5560	5.7060	4.9200	5.7060	+7.970%	117,506	-64.248%
2024-11-27	5.4000	5.6400	4.6800	5.2848	+3.138%	27,730	-61.399%
2024-11-26	5.4000	5.7372	4.6800	5.1240	+1.425%	24,798	-60.187%
2024-11-25	4.8156	5.6400	4.0800	5.0520	+5.250%	28,160	-59.620%
2024-11-22	4.3200	4.9716	4.2000	4.8000	+14.318%	13,992	-57.500%
2024-11-21	4.2000	4.3188	3.8520	4.1988	-0.029%	11,153	-51.415%
2024-11-20	4.0800	4.6620	3.8400	4.2000	+2.579%	48,862	-51.429%
2024-11-19	4.5600	4.5600	3.9960	4.0944	-10.211%	14,409	-50.176%
2024-11-18	5.0148	5.2200	4.2864	4.5600	-9.069%	27,610	-55.263%
2024-11-15	4.3680	5.0148	3.7848	5.0148	+14.808%	24,894	-59.320%
2024-11-14	4.3200	4.3968	4.2120	4.3680	+1.111%	6,001	-53.297%
2024-11-13	4.3368	4.5120	4.2120	4.3200	-0.387%	12,876	-52.778%
2024-11-12	4.6440	4.7856	4.2072	4.3368	-9.424%	11,202	-52.961%
2024-11-11	4.8192	5.0400	4.4652	4.7880	-0.647%	14,962	-57.393%
2024-11-08	5.0760	5.1600	4.5936	4.8192	-6.605%	4,888	-57.669%
2024-11-07	4.8228	5.5080	4.8228	5.1600	+6.992%	5,707	-60.465%
2024-11-06	5.1000	5.2295	4.6812	4.8228	-4.310%	7,951	-57.701%
2024-11-05	5.3160	5.7600	4.8156	5.0400	-5.192%	7,719	-59.524%
2024-11-04	5.5800	5.5800	5.2200	5.3160	-4.731%	2,885	-61.625%
2024-11-01	5.4276	5.6400	5.2200	5.5800	+2.808%	1,743	-63.441%
2024-10-31	5.3400	5.4276	5.2200	5.4276	0.000%	2,682	-62.414%
2024-10-30	5.2200	5.7360	5.2200	5.4276	+1.640%	12,590	-62.414%
2024-10-29	5.1360	5.5200	5.0280	5.3400	+3.972%	7,174	-61.798%
2024-10-28	5.2800	5.3760	4.8120	5.1360	-3.146%	20,754	-60.280%
2024-10-25	5.4000	5.8081	5.3028	5.3028	-6.178%	4,500	-61.530%
2024-10-24	5.8200	5.8776	5.5200	5.6520	-2.079%	3,628	-63.907%
2024-10-23	5.6172	6.1200	5.4000	5.7720	+4.338%	10,069	-64.657%
2024-10-22	5.6400	5.7600	5.3400	5.5320	-0.216%	4,020	-63.124%
2024-10-21	5.7600	5.9784	5.4000	5.5440	-1.702%	4,400	-63.203%
2024-10-18	5.4000	5.9280	5.4000	5.6400	+2.463%	4,567	-63.830%
2024-10-17	5.5800	5.7480	5.4000	5.5044	-1.291%	2,218	-62.939%
2024-10-16	5.7720	5.7720	5.1960	5.5764	+7.445%	6,374	-63.417%
2024-10-15	5.4360	5.5200	5.1600	5.1900	+1.336%	4,590	-60.694%
2024-10-14	5.2008	5.5188	5.1216	5.1216	-4.519%	3,442	-60.169%
2024-10-11	5.4000	5.4000	5.1612	5.3640	+0.971%	2,953	-61.969%
2024-10-10	5.4000	5.4960	5.2800	5.3124	-3.320%	1,470	-61.599%
2024-10-09	5.4144	5.6400	5.4024	5.4948	+1.530%	12,039	-62.874%
2024-10-08	5.5200	5.7288	5.4000	5.4120	+0.200%	2,870	-62.306%
2024-10-07	5.7480	5.7588	5.4000	5.4012	-3.412%	4,487	-62.231%
2024-10-04	5.7120	5.7600	5.4000	5.5920	+1.172%	2,693	-63.519%
2024-10-03	5.8392	5.9880	5.2908	5.5272	-3.032%	5,683	-63.092%
2024-10-02	6.0480	6.0540	5.7000	5.7000	+0.380%	3,406	-64.211%
2024-10-01	6.2400	6.4800	5.6784	5.6784	-7.033%	16,381	-64.074%
2024-09-30	5.6400	6.2400	5.6400	6.1080	+9.274%	4,239	-66.601%
2024-09-27	5.2800	5.7720	5.2800	5.5896	+6.177%	5,730	-63.504%
2024-09-26	5.5200	5.5200	5.1600	5.2644	-0.859%	4,710	-61.249%
2024-09-25	5.5320	5.6388	5.2800	5.3100	-7.716%	6,730	-61.582%
2024-09-24	5.5200	5.8200	5.4000	5.7540	+2.545%	4,053	-64.546%
2024-09-23	5.7480	5.7480	5.2800	5.6112	-5.802%	13,026	-63.644%
2024-09-20	6.1200	6.1200	5.6448	5.9568	-2.091%	7,540	-65.753%
2024-09-19	6.3600	6.4680	5.8200	6.0840	-2.500%	7,732	-66.469%
2024-09-18	6.4008	6.4800	6.0036	6.2400	-0.192%	9,407	-67.308%
2024-09-17	6.4452	6.4452	6.2400	6.2520	+0.192%	3,963	-67.370%
2024-09-16	6.2988	6.8160	6.2400	6.2400	-4.059%	3,015	-67.308%
2024-09-13	6.4800	6.5280	6.2400	6.5040	+1.880%	4,277	-68.635%
2024-09-12	6.4620	6.5640	6.3600	6.3840	-3.202%	2,546	-68.045%
2024-09-11	6.3000	6.6960	6.2400	6.5952	+5.692%	3,126	-69.068%
2024-09-10	6.2520	6.8160	6.2400	6.2400	-5.109%	2,886	-67.308%
2024-09-09	6.7200	6.8160	6.2400	6.5760	+1.107%	3,547	-68.978%
2024-09-06	6.4800	6.6000	6.2472	6.5040	-4.071%	2,889	-68.635%
2024-09-05	6.6360	6.8556	6.3600	6.7800	+2.355%	3,367	-69.912%
2024-09-04	7.1400	7.1400	6.3600	6.6240	-1.797%	2,484	-69.203%
2024-09-03	7.2960	7.2960	6.7452	6.7452	-3.086%	5,100	-69.756%
2024-08-30	7.2000	7.2000	6.8640	6.9600	-3.542%	1,741	-70.690%
2024-08-29	7.3200	7.3200	6.9600	7.2156	-0.480%	3,837	-71.728%
2024-08-28	7.4400	7.4400	6.9600	7.2504	-2.249%	3,822	-71.864%
2024-08-27	7.5600	7.5600	7.0800	7.4172	-1.104%	1,619	-72.496%
2024-08-26	7.4400	7.5600	7.2420	7.5000	+1.006%	4,309	-72.800%
2024-08-23	7.1976	7.4371	6.9600	7.4253	+8.367%	4,479	-72.526%
2024-08-22	6.9600	7.1748	6.8400	6.8520	-0.696%	2,606	-70.228%
2024-08-21	7.1880	7.1976	6.8400	6.9000	+0.877%	5,685	-70.435%
2024-08-20	7.2120	7.2120	6.7860	6.8400	-2.447%	3,305	-70.175%
2024-08-19	6.8616	7.3200	6.8424	7.0116	+3.324%	10,761	-70.905%
2024-08-16	7.1676	7.2000	6.6012	6.7860	+1.344%	3,753	-69.938%
2024-08-15	6.7440	7.1580	6.6000	6.6960	-0.712%	1,945	-69.534%
2024-08-14	6.8100	7.2000	6.6012	6.7440	+2.163%	3,238	-69.751%
2024-08-13	6.9252	7.1340	6.3840	6.6012	-7.546%	3,154	-69.097%
2024-08-12	6.6000	7.2000	6.3600	7.1400	+8.577%	10,525	-71.429%
2024-08-09	6.4800	6.8400	6.2472	6.5760	+2.029%	3,177	-68.978%
2024-08-08	6.3804	6.9360	6.3168	6.4452	-1.917%	1,837	-68.349%
2024-08-07	6.5160	6.9600	6.3600	6.5712	+1.445%	4,946	-68.955%
2024-08-06	6.4800	6.6000	6.2400	6.4776	+0.559%	2,407	-68.507%
2024-08-05	6.0240	6.4584	6.0000	6.4416	-1.865%	5,047	-68.331%
2024-08-02	6.7500	6.9588	6.3600	6.5640	-5.673%	9,869	-68.921%
2024-08-01	6.6000	6.9600	6.1332	6.9588	+3.554%	13,635	-70.685%
2024-07-31	6.7200	6.8400	6.6600	6.7200	-0.885%	2,663	-69.643%
2024-07-30	6.9600	6.9600	6.6720	6.7800	-0.528%	2,623	-69.912%
2024-07-29	7.2000	7.2000	6.7200	6.8160	-3.631%	6,066	-70.070%
2024-07-26	6.8400	7.1508	6.7140	7.0728	+2.737%	5,433	-71.157%
2024-07-25	7.0800	7.0800	6.6000	6.8844	+1.540%	5,648	-70.368%
2024-07-24	7.1400	7.1400	6.7272	6.7800	-3.567%	11,470	-69.912%
2024-07-23	7.0800	7.3188	6.7560	7.0308	-0.357%	17,839	-70.985%
2024-07-22	7.5240	7.5240	6.7308	7.0560	-0.508%	8,738	-71.088%
2024-07-19	7.5024	7.5024	6.8772	7.0920	-3.902%	8,457	-71.235%
2024-07-18	7.2840	7.8000	7.2000	7.3800	+4.681%	17,625	-72.358%
2024-07-17	7.4400	7.4400	6.9624	7.0500	-5.242%	9,732	-71.064%
2024-07-16	7.6800	7.9992	6.6000	7.4400	-8.555%	122,945	-72.581%
2024-07-15	8.3640	8.3640	7.6800	8.1360	0.000%	8,802	-74.926%
2024-07-12	8.3496	8.5188	7.8276	8.1360	+0.743%	14,609	-74.926%
2024-07-11	8.6400	8.7600	7.8000	8.0760	-5.874%	21,043	-74.740%
2024-07-10	8.7600	8.9160	8.5200	8.5800	-1.243%	6,215	-76.224%
2024-07-09	8.9880	9.0000	8.6640	8.6880	+0.556%	3,149	-76.519%
2024-07-08	8.9196	9.1476	8.6400	8.6400	-4.382%	5,823	-76.389%
2024-07-05	9.0600	9.2340	8.7600	9.0360	-1.433%	5,207	-77.424%
2024-07-03	9.0000	9.3348	9.0000	9.1674	+1.860%	1,603	-77.747%
2024-07-02	9.0480	9.3348	9.0000	9.0000	-1.251%	1,814	-77.333%
2024-07-01	9.1692	9.3360	9.0720	9.1140	-0.341%	1,431	-77.617%
2024-06-28	9.3480	9.3588	9.0480	9.1452	-0.405%	2,138	-77.693%
2024-06-27	9.1080	9.3600	9.0480	9.1824	+1.017%	2,704	-77.784%
2024-06-26	9.0000	9.3348	8.9640	9.0900	+1.000%	3,242	-77.558%
2024-06-25	9.4800	9.4800	8.7000	9.0000	-5.063%	7,932	-77.333%
2024-06-24	9.6180	9.8400	9.4800	9.4800	-2.276%	7,632	-78.481%
2024-06-21	10.3200	10.4400	9.3840	9.7008	-3.762%	10,654	-78.971%
2024-06-20	10.4400	10.5612	10.0800	10.0800	-2.901%	4,808	-79.762%
2024-06-18	10.6800	10.9188	10.3212	10.3812	-5.080%	8,940	-80.349%
2024-06-17	10.8000	11.1348	10.7520	10.9368	+0.618%	8,661	-81.347%
2024-06-14	11.4000	11.6400	10.6800	10.8696	-4.653%	7,087	-81.232%
2024-06-13	10.8960	11.5176	10.7124	11.4000	+3.272%	5,078	-82.105%
2024-06-12	11.2800	11.2800	10.8000	11.0388	-3.138%	12,561	-81.520%
2024-06-11	11.6076	11.8788	11.1600	11.3964	-1.073%	9,832	-82.100%
2024-06-10	11.6400	13.0800	11.1600	11.5200	-0.021%	40,159	-82.292%
2024-06-07	11.5200	11.7948	11.0400	11.5224	+0.671%	5,631	-82.295%
2024-06-06	11.8428	11.8800	11.2800	11.4456	-4.150%	9,788	-82.177%
2024-06-05	11.8800	12.3600	11.6952	11.9412	+0.010%	6,638	-82.916%
2024-06-04	11.7600	12.1188	11.7600	11.9400	-4.327%	4,769	-82.915%
2024-06-03	12.0000	13.2000	11.7600	12.4800	+5.777%	35,485	-83.654%
2024-05-31	11.7600	12.0000	11.6412	11.7984	+0.563%	3,641	-82.710%
2024-05-30	11.5200	11.8800	11.5200	11.7324	+0.794%	2,485	-82.612%
2024-05-29	12.0000	12.2400	11.5200	11.6400	-3.000%	9,783	-82.474%
2024-05-28	12.1200	12.2400	11.5200	12.0000	+0.261%	17,011	-83.000%
2024-05-24	12.0000	12.3600	11.8200	11.9688	+0.646%	6,488	-82.956%
2024-05-23	12.3600	12.4800	11.8800	11.8920	-4.712%	5,714	-82.846%
2024-05-22	12.6000	12.7200	12.1200	12.4800	+0.971%	4,249	-83.654%
2024-05-21	12.9600	12.9600	12.2400	12.3600	-4.630%	4,172	-83.495%
2024-05-20	12.6000	13.2000	12.3600	12.9600	+4.854%	12,784	-84.259%
2024-05-17	12.2400	12.6000	12.2400	12.3600	-0.962%	4,013	-83.495%
2024-05-16	12.2400	12.7200	12.0000	12.4800	+0.971%	8,671	-83.654%
2024-05-15	11.9988	13.2000	11.9400	12.3600	+4.040%	30,213	-83.495%
2024-05-14	11.5200	11.9988	11.0400	11.8800	+4.101%	20,708	-82.828%
2024-05-13	11.2800	11.4120	10.8000	11.4120	+2.922%	7,126	-82.124%
2024-05-10	11.7000	11.7000	10.7940	11.0880	-6.298%	12,438	-81.602%
2024-05-09	10.5600	11.8332	10.2000	11.8332	+2.719%	42,629	-82.760%
2024-05-08	11.4000	11.8800	10.6800	11.5200	+5.495%	25,530	-82.292%
2024-05-07	11.4000	11.5200	10.7988	10.9200	-4.211%	16,132	-81.319%
2024-05-06	11.7804	12.1200	11.4000	11.4000	-7.767%	18,118	-82.105%
2024-05-03	11.4000	14.0400	11.4000	12.3600	+8.375%	92,544	-83.495%
2024-05-02	11.1600	11.5332	11.1600	11.4048	+2.073%	7,356	-82.113%
2024-05-01	11.7600	12.2400	11.1660	11.1732	-12.981%	32,145	-81.742%
2024-04-30	12.6000	13.0800	12.3072	12.8400	+2.885%	6,223	-84.112%
2024-04-29	11.8800	12.7200	11.8800	12.4800	+4.000%	9,320	-83.654%
2024-04-26	11.8572	12.3072	11.7612	12.0000	+1.204%	11,615	-83.000%
2024-04-25	11.7600	12.2400	11.7600	11.8572	-1.190%	6,077	-82.795%
2024-04-24	11.8800	12.3600	11.8800	12.0000	0.000%	9,749	-83.000%
2024-04-23	12.0000	12.7200	12.0000	12.0000	-2.913%	10,595	-83.000%
2024-04-22	12.8400	13.4400	12.1440	12.3600	-6.364%	24,826	-83.495%
2024-04-19	13.8000	14.2800	13.2000	13.2000	-4.348%	22,984	-84.545%
2024-04-18	13.2000	15.4800	13.0800	13.8000	+2.679%	48,251	-85.217%
2024-04-17	13.3200	14.5200	12.6000	13.4400	-2.609%	45,906	-84.821%
2024-04-16	15.3600	15.6000	13.2000	13.8000	-14.815%	161,789	-85.217%
2024-04-15	19.9200	20.8800	14.4000	16.2000	+33.650%	4,482,121	-87.407%
2024-04-12	12.2400	12.4800	12.0000	12.1212	-1.942%	4,426	-83.170%
2024-04-11	12.2400	12.4788	12.1200	12.3612	+0.010%	928	-83.497%
2024-04-10	12.0000	12.4800	12.0000	12.3600	-1.708%	1,135	-83.495%
2024-04-09	12.4800	12.6000	12.3600	12.5748	+0.760%	1,933	-83.777%
2024-04-08	12.2400	12.6000	12.2400	12.4800	+1.961%	2,078	-83.654%
2024-04-05	12.4800	12.4800	12.1200	12.2400	-2.857%	3,079	-83.333%
2024-04-04	12.1200	12.6840	12.1200	12.6000	+1.932%	2,489	-83.810%
2024-04-03	12.3600	12.6000	12.0000	12.3612	+0.010%	2,154	-83.497%
2024-04-02	12.1200	12.3600	12.1200	12.3600	0.000%	2,268	-83.495%
2024-04-01	12.3600	12.3600	12.1200	12.3600	0.000%	2,194	-83.495%
2024-03-28	12.1200	12.6000	12.1200	12.3600	+1.980%	3,656	-83.495%
2024-03-27	12.6000	12.7200	12.1200	12.1200	-3.810%	5,497	-83.168%
2024-03-26	12.1200	13.0800	11.8800	12.6000	+1.942%	13,375	-83.810%
2024-03-25	12.0000	14.4000	12.0000	12.3600	+0.980%	71,537	-83.495%
2024-03-22	11.8800	12.2400	11.8800	12.2400	-0.971%	5,466	-83.333%
2024-03-21	12.4800	12.5184	12.2400	12.3600	0.000%	3,741	-83.495%
2024-03-20	12.8400	13.2000	12.0000	12.3600	-1.905%	8,004	-83.495%
2024-03-19	13.3200	13.4400	12.6000	12.6000	-5.405%	8,134	-83.810%
2024-03-18	12.9600	14.8800	12.6012	13.3200	+5.714%	71,234	-84.685%
2024-03-15	12.4800	13.0800	12.0000	12.6000	+6.061%	19,659	-83.810%
2024-03-14	12.1200	12.3600	11.8800	11.8800	-1.980%	4,295	-82.828%
2024-03-13	12.0000	12.3600	12.0000	12.1200	0.000%	1,083	-83.168%
2024-03-12	11.8800	12.3600	11.8800	12.1200	-0.010%	1,678	-83.168%
2024-03-11	12.3600	12.4800	12.0000	12.1212	-0.971%	1,692	-83.170%
2024-03-08	12.0000	12.6000	11.8872	12.2400	+0.990%	5,776	-83.333%
2024-03-07	12.1200	12.2400	11.8800	12.1200	-0.980%	2,696	-83.168%
2024-03-06	12.1200	12.4800	11.8800	12.2400	-0.971%	5,054	-83.333%
2024-03-05	12.1200	12.3600	11.7720	12.3600	0.000%	3,953	-83.495%
2024-03-04	12.4800	12.4800	12.0000	12.3600	+0.980%	2,588	-83.495%
2024-03-01	12.2400	12.5220	12.1200	12.2400	0.000%	2,840	-83.333%
2024-02-29	12.0000	12.3600	11.8800	12.2400	+0.990%	4,331	-83.333%
2024-02-28	11.7600	12.1200	11.7600	12.1200	+3.061%	2,519	-83.168%
2024-02-27	11.7036	12.2400	11.5200	11.7600	-0.609%	5,086	-82.653%
2024-02-26	12.0000	12.2400	11.7600	11.8320	-1.410%	4,784	-82.759%
2024-02-23	12.2400	12.3600	12.0000	12.0012	-0.980%	3,813	-83.002%
2024-02-22	12.1200	12.9600	12.0012	12.1200	+1.000%	22,174	-83.168%
2024-02-21	12.1200	12.3600	12.0000	12.0000	-2.809%	3,411	-83.000%
2024-02-20	12.1200	12.3600	12.1200	12.3468	+0.873%	3,134	-83.478%
2024-02-16	12.1200	12.4800	12.0000	12.2400	0.000%	2,842	-83.333%
2024-02-15	12.0000	12.4800	12.0000	12.2400	-3.774%	5,201	-83.333%
2024-02-14	12.1200	12.7200	12.1200	12.7200	+4.950%	5,157	-83.962%
2024-02-13	12.3600	13.0884	11.5656	12.1200	-9.821%	20,243	-83.168%
2024-02-12	10.8720	14.0400	10.8720	13.4400	+24.444%	91,216	-84.821%
2024-02-09	12.4800	12.4800	10.6932	10.8000	-10.000%	6,946	-81.111%
2024-02-08	11.2800	12.1200	11.2800	12.0000	+3.093%	3,382	-83.000%
2024-02-07	12.4800	12.4800	11.4000	11.6400	-6.280%	8,714	-82.474%
2024-02-06	12.1200	12.4800	12.1200	12.4200	+1.471%	2,124	-83.575%
2024-02-05	12.0000	12.3600	12.0000	12.2400	-0.971%	3,721	-83.333%
2024-02-02	12.2400	12.6000	12.1212	12.3600	-0.962%	3,755	-83.495%
2024-02-01	12.4800	12.4800	12.0012	12.4800	+1.961%	3,237	-83.654%
2024-01-31	12.4800	12.6000	12.2400	12.2400	-0.971%	1,759	-83.333%
2024-01-30	12.4800	12.9600	12.2400	12.3600	-3.738%	2,237	-83.495%
2024-01-29	12.1200	12.8400	12.1200	12.8400	+4.892%	3,957	-84.112%
2024-01-26	12.2400	12.5016	12.1212	12.2412	+1.000%	2,869	-83.335%
2024-01-25	12.2400	12.3600	12.1200	12.1200	-1.942%	11,930	-83.168%
2024-01-24	12.4800	12.4800	12.1200	12.3600	+0.980%	3,049	-83.495%
2024-01-23	12.4800	12.7200	12.1200	12.2400	0.000%	3,273	-83.333%
2024-01-22	12.2400	12.6000	12.0000	12.2400	+2.000%	5,143	-83.333%
2024-01-19	12.3600	12.4848	12.0000	12.0000	-3.846%	7,150	-83.000%
2024-01-18	12.8400	12.8532	12.1200	12.4800	-3.256%	8,880	-83.654%
2024-01-17	12.8400	12.9600	12.7212	12.9000	+0.467%	2,994	-84.186%
2024-01-16	12.8400	12.9600	12.6000	12.8400	+0.943%	4,350	-84.112%
2024-01-12	12.8400	13.0800	12.6012	12.7200	-2.752%	3,181	-83.962%
2024-01-11	13.3200	13.4400	12.7200	13.0800	-1.802%	8,784	-84.404%
2024-01-10	13.5600	13.8000	13.2000	13.3200	-2.632%	8,377	-84.685%
2024-01-09	13.2000	14.5200	13.2000	13.6800	+1.786%	33,280	-85.088%
2024-01-08	13.2000	13.6800	13.2000	13.4400	-0.885%	4,478	-84.821%
2024-01-05	13.4400	13.7988	13.2000	13.5600	+0.444%	5,283	-84.956%
2024-01-04	14.4000	14.4000	13.2000	13.5000	-3.846%	14,593	-84.889%
2024-01-03	13.4400	15.2400	13.3200	14.0400	+4.464%	47,455	-85.470%
2024-01-02	13.2000	13.8000	13.0812	13.4400	+0.901%	5,740	-84.821%
2023-12-29	13.4400	13.5600	12.9600	13.3200	-1.770%	8,549	-84.685%
2023-12-28	13.5600	13.9200	13.5600	13.5600	-1.739%	8,044	-84.956%
2023-12-27	13.8000	13.9200	13.4400	13.8000	+0.877%	8,729	-85.217%
2023-12-26	13.2000	13.9200	13.0800	13.6800	+3.636%	12,384	-85.088%
2023-12-22	13.3200	13.4400	12.8400	13.2000	-0.901%	6,698	-84.545%
2023-12-21	13.8000	13.8000	12.6000	13.3200	+1.835%	10,193	-84.685%
2023-12-20	13.8000	13.8000	12.6000	13.0800	-4.386%	19,040	-84.404%
2023-12-19	13.6800	14.2668	13.4400	13.6800	-4.202%	21,481	-85.088%
2023-12-18	15.0000	16.6800	14.0400	14.2800	+7.207%	121,179	-85.714%
2023-12-15	13.5600	14.0400	13.2000	13.3200	-1.770%	8,372	-84.685%
2023-12-14	14.0400	14.2464	13.2000	13.5600	-3.419%	13,129	-84.956%
2023-12-13	14.4000	14.7600	13.0884	14.0400	+5.405%	44,053	-85.470%
2023-12-12	12.9600	13.5600	12.8400	13.3200	+2.778%	8,289	-84.685%
2023-12-11	13.3200	13.5600	12.7200	12.9600	-2.703%	11,722	-84.259%
2023-12-08	14.0400	14.6388	13.2000	13.3200	-8.264%	25,351	-84.685%
2023-12-07	14.2800	16.0800	13.8000	14.5200	+7.317%	104,613	-85.950%
2023-12-06	14.2800	14.3988	13.2000	13.5300	-6.042%	21,125	-84.922%
2023-12-05	14.5200	15.1200	13.9200	14.4000	0.000%	20,461	-85.833%
2023-12-04	15.0000	15.1800	13.6860	14.4000	-4.000%	17,157	-85.833%
2023-12-01	13.8000	16.6800	13.5600	15.0000	+6.838%	63,079	-86.400%
2023-11-30	14.2800	15.1188	14.0400	14.0400	0.000%	5,411	-85.470%
2023-11-29	14.0400	14.2800	13.9200	14.0400	-0.847%	2,501	-85.470%
2023-11-28	14.1600	14.4000	13.9200	14.1600	0.000%	2,336	-85.593%
2023-11-27	14.1600	14.9880	13.8012	14.1600	0.000%	4,844	-85.593%
2023-11-24	14.6400	14.7600	13.9200	14.1600	-3.279%	2,993	-85.593%
2023-11-22	15.2400	15.4800	14.4000	14.6400	-3.175%	9,986	-86.066%
2023-11-21	15.4800	15.5016	15.0000	15.1200	-1.563%	4,814	-86.508%
2023-11-20	16.2000	16.3200	15.0000	15.3600	-7.914%	15,666	-86.719%
2023-11-17	17.4000	19.8000	16.3200	16.6800	+1.460%	88,366	-87.770%
2023-11-16	18.1200	18.1200	15.9600	16.4400	-9.868%	10,606	-87.591%
2023-11-15	18.1200	20.1600	17.7000	18.2400	+2.703%	49,363	-88.816%
2023-11-14	18.1200	19.4400	16.8000	17.7600	+3.497%	30,416	-88.514%
2023-11-13	16.2000	17.2800	15.1200	17.1600	+5.926%	8,959	-88.112%
2023-11-10	17.1600	18.3432	15.7200	16.2000	-7.534%	6,465	-87.407%
2023-11-09	21.0000	21.2160	17.1600	17.5200	-16.092%	7,202	-88.356%
2023-11-08	22.5600	22.8000	18.0000	20.8800	-5.177%	22,942	-90.230%
2023-11-07	16.6800	24.6000	16.6800	22.0200	+29.225%	131,412	-90.736%
2023-11-06	20.5200	21.0000	16.4400	17.0400	-16.471%	17,155	-88.028%
2023-11-03	17.0400	20.5200	16.8012	20.4000	+24.088%	19,808	-90.000%
2023-11-02	15.3600	16.6800	15.2400	16.4400	+9.600%	13,636	-87.591%
2023-11-01	13.2000	15.6000	13.2000	15.0000	+17.925%	12,418	-86.400%
2023-10-31	12.6000	12.9600	12.6000	12.7200	+0.952%	1,314	-83.962%

document.getElementById("bBVyYW").onerror = function(){this.style.display='none';}; .dark-mode .vGqt3d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vGqt3d{ color: #333333; background-color: white; border: 2px solid #333333; }ONVOOrganovo Holdings Inc.stock NASDAQ

ONVO
Organovo Holdings Inc.
stock NASDAQ