Organovo Holdings, Inc. (ONVO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 83,422 |
| 01 May 2024 | 0.9800 | 1.0200 | 0.9300 | 0.9300 | 0.9300 | 385,700 |
| 30 Apr 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 74,700 |
| 29 Apr 2024 | 0.9900 | 1.0600 | 0.9900 | 1.0400 | 1.0400 | 111,800 |
| 26 Apr 2024 | 0.9900 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 139,300 |
| 25 Apr 2024 | 0.9800 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 72,900 |
| 24 Apr 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 117,000 |
| 23 Apr 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 127,100 |
| 22 Apr 2024 | 1.0700 | 1.1200 | 1.0100 | 1.0300 | 1.0300 | 297,900 |
| 19 Apr 2024 | 1.1500 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 275,200 |
| 18 Apr 2024 | 1.1000 | 1.2900 | 1.0900 | 1.1500 | 1.1500 | 579,000 |
| 17 Apr 2024 | 1.1100 | 1.2100 | 1.0500 | 1.1200 | 1.1200 | 550,900 |
| 16 Apr 2024 | 1.2800 | 1.3000 | 1.1000 | 1.1500 | 1.1500 | 1,941,500 |
| 15 Apr 2024 | 1.6600 | 1.7400 | 1.2000 | 1.3500 | 1.3500 | 53,785,500 |
| 12 Apr 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 52,700 |
| 11 Apr 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 11,100 |
| 10 Apr 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 13,500 |
| 09 Apr 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 23,200 |
| 08 Apr 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 24,800 |
| 05 Apr 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 36,900 |
| 04 Apr 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 29,900 |
| 03 Apr 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 25,800 |
| 02 Apr 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 27,200 |
| 01 Apr 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 26,300 |
| 28 Mar 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 43,800 |
| 27 Mar 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 66,000 |
| 26 Mar 2024 | 1.0100 | 1.0900 | 0.9900 | 1.0500 | 1.0500 | 160,400 |
| 25 Mar 2024 | 1.0000 | 1.2000 | 1.0000 | 1.0300 | 1.0300 | 858,400 |
| 22 Mar 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 65,600 |
| 21 Mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 44,800 |
| 20 Mar 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0300 | 1.0300 | 95,800 |
| 19 Mar 2024 | 1.1100 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 97,600 |
| 18 Mar 2024 | 1.0800 | 1.2400 | 1.0500 | 1.1100 | 1.1100 | 854,600 |
| 15 Mar 2024 | 1.0400 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 235,900 |
| 14 Mar 2024 | 1.0100 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 51,500 |
| 13 Mar 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 13,000 |
| 12 Mar 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 20,100 |
| 11 Mar 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 20,300 |
| 08 Mar 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 69,300 |
| 07 Mar 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 32,400 |
| 06 Mar 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 60,600 |
| 05 Mar 2024 | 1.0100 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 47,400 |
| 04 Mar 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 31,100 |
| 01 Mar 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 33,900 |
| 29 Feb 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 52,000 |
| 28 Feb 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 30,200 |
| 27 Feb 2024 | 0.9800 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 61,000 |
| 26 Feb 2024 | 1.0000 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 57,400 |
| 23 Feb 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 45,600 |
| 22 Feb 2024 | 1.0100 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 266,100 |
| 21 Feb 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 40,900 |
| 20 Feb 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 37,600 |
| 16 Feb 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 34,100 |
| 15 Feb 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 62,200 |
| 14 Feb 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 61,800 |
| 13 Feb 2024 | 1.0300 | 1.0900 | 0.9600 | 1.0100 | 1.0100 | 242,900 |
| 12 Feb 2024 | 0.9100 | 1.1700 | 0.9100 | 1.1200 | 1.1200 | 1,094,600 |
| 09 Feb 2024 | 1.0400 | 1.0400 | 0.8900 | 0.9000 | 0.9000 | 83,300 |
| 08 Feb 2024 | 0.9400 | 1.0100 | 0.9400 | 1.0000 | 1.0000 | 40,600 |
| 07 Feb 2024 | 1.0400 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 104,500 |
| 06 Feb 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 25,500 |
| 05 Feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 44,600 |
| 02 Feb 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 45,100 |
| 01 Feb 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 38,800 |
| 31 Jan 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 21,100 |
| 30 Jan 2024 | 1.0400 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 26,800 |
| 29 Jan 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 47,500 |
| 26 Jan 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 34,400 |
| 25 Jan 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 143,200 |
| 24 Jan 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 36,600 |
| 23 Jan 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 39,300 |
| 22 Jan 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 61,600 |
| 19 Jan 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 84,600 |
| 18 Jan 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 106,500 |
| 17 Jan 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 35,900 |
| 16 Jan 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 52,200 |
| 12 Jan 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 38,000 |
| 11 Jan 2024 | 1.1100 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 105,400 |
| 10 Jan 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 100,500 |
| 09 Jan 2024 | 1.1000 | 1.2100 | 1.1000 | 1.1400 | 1.1400 | 399,400 |
| 08 Jan 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 53,700 |
| 05 Jan 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 63,000 |
| 04 Jan 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 175,100 |
| 03 Jan 2024 | 1.1200 | 1.2700 | 1.1100 | 1.1700 | 1.1700 | 569,500 |
| 02 Jan 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 68,900 |
| 29 Dec 2023 | 1.1200 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 102,600 |
| 28 Dec 2023 | 1.1300 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 96,300 |
| 27 Dec 2023 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 104,700 |
| 26 Dec 2023 | 1.1000 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 148,500 |
| 22 Dec 2023 | 1.1100 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 79,900 |
| 21 Dec 2023 | 1.1500 | 1.1500 | 1.0500 | 1.1100 | 1.1100 | 122,300 |
| 20 Dec 2023 | 1.1500 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 228,400 |
| 19 Dec 2023 | 1.1400 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 257,800 |
| 18 Dec 2023 | 1.2500 | 1.3900 | 1.1700 | 1.1900 | 1.1900 | 1,454,100 |
| 15 Dec 2023 | 1.1300 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 100,200 |
| 14 Dec 2023 | 1.1700 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 157,500 |
| 13 Dec 2023 | 1.2000 | 1.2300 | 1.0900 | 1.1700 | 1.1700 | 528,600 |
| 12 Dec 2023 | 1.0800 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 99,500 |
| 11 Dec 2023 | 1.1100 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 140,700 |
| 08 Dec 2023 | 1.1700 | 1.2200 | 1.1000 | 1.1100 | 1.1100 | 296,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.