-
5 DAY PERFORMANCE
+0.90% -
1 MONTH PERFORMANCE
-18.97% -
3 MONTH PERFORMANCE
-37.33% -
6 MONTH PERFORMANCE
-54.37% -
YEAR-TO-DATE PERFORMANCE
-57.66% -
1 YEAR PERFORMANCE
-60.50%
Organovo Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $0.52 | $0.47 (-9%) | $0.54 | $0.47 | 196,600 | $6.89 M |
| 09/30/2024 | $0.47 | $0.51 (8.3%) | $0.52 | $0.47 | 50,865 | $7.46 M |
| 09/27/2024 | $0.44 | $0.47 (5.86%) | $0.48 | $0.44 | 68,800 | $6.83 M |
| 09/26/2024 | $0.46 | $0.44 (-4.63%) | $0.46 | $0.43 | 56,515 | $6.43 M |
| 09/25/2024 | $0.46 | $0.44 (-4.01%) | $0.47 | $0.44 | 80,759 | $6.49 M |
| 09/24/2024 | $0.46 | $0.48 (4.24%) | $0.49 | $0.45 | 48,640 | $7.03 M |
| 09/23/2024 | $0.48 | $0.47 (-2.38%) | $0.48 | $0.44 | 156,308 | $6.86 M |
| 09/20/2024 | $0.51 | $0.50 (-2.67%) | $0.51 | $0.47 | 90,477 | $7.28 M |
| 09/19/2024 | $0.53 | $0.51 (-4.34%) | $0.54 | $0.49 | 92,800 | $7.43 M |
| 09/18/2024 | $0.53 | $0.52 (-2.51%) | $0.54 | $0.50 | 112,900 | $7.63 M |
| 09/17/2024 | $0.54 | $0.52 (-3%) | $0.54 | $0.52 | 47,600 | $7.64 M |
| 09/16/2024 | $0.52 | $0.52 (-0.93%) | $0.57 | $0.52 | 36,200 | $7.63 M |
| 09/13/2024 | $0.54 | $0.54 (0.37%) | $0.54 | $0.52 | 51,321 | $7.95 M |
| 09/12/2024 | $0.54 | $0.53 (-1.21%) | $0.55 | $0.53 | 30,600 | $7.80 M |
| 09/11/2024 | $0.53 | $0.55 (4.69%) | $0.56 | $0.52 | 37,507 | $8.06 M |
| 09/10/2024 | $0.52 | $0.52 (-0.19%) | $0.57 | $0.52 | 34,627 | $7.63 M |
| 09/09/2024 | $0.56 | $0.55 (-2.14%) | $0.57 | $0.52 | 42,600 | $8.04 M |
| 09/06/2024 | $0.54 | $0.54 (0.37%) | $0.55 | $0.52 | 34,700 | $7.95 M |
| 09/05/2024 | $0.55 | $0.57 (2.17%) | $0.57 | $0.53 | 40,407 | $8.28 M |
| 09/04/2024 | $0.60 | $0.55 (-7.23%) | $0.60 | $0.53 | 29,807 | $8.09 M |
| 09/03/2024 | $0.61 | $0.56 (-7.55%) | $0.61 | $0.56 | 61,200 | $8.24 M |
| 08/30/2024 | $0.60 | $0.58 (-3.33%) | $0.60 | $0.57 | 20,900 | $8.50 M |
| 08/29/2024 | $0.61 | $0.60 (-1.43%) | $0.61 | $0.58 | 46,049 | $8.82 M |
| 08/28/2024 | $0.62 | $0.60 (-2.55%) | $0.62 | $0.58 | 45,900 | $8.86 M |
| 08/27/2024 | $0.63 | $0.62 (-1.89%) | $0.63 | $0.59 | 19,430 | $9.06 M |
| 08/26/2024 | $0.62 | $0.63 (0.81%) | $0.63 | $0.60 | 51,714 | $9.16 M |
| 08/23/2024 | $0.60 | $0.62 (3.16%) | $0.62 | $0.58 | 53,800 | $9.07 M |
| 08/22/2024 | $0.58 | $0.57 (-1.55%) | $0.60 | $0.57 | 31,300 | $8.37 M |
| 08/21/2024 | $0.60 | $0.58 (-4.01%) | $0.60 | $0.57 | 68,218 | $8.43 M |
| 08/20/2024 | $0.60 | $0.57 (-5.16%) | $0.60 | $0.57 | 39,700 | $8.36 M |
| 08/19/2024 | $0.57 | $0.58 (2.19%) | $0.61 | $0.57 | 129,127 | $8.57 M |
| 08/16/2024 | $0.60 | $0.57 (-5.32%) | $0.60 | $0.55 | 45,031 | $8.29 M |
| 08/15/2024 | $0.56 | $0.56 (-0.71%) | $0.60 | $0.55 | 23,338 | $8.18 M |
| 08/14/2024 | $0.57 | $0.56 (-0.97%) | $0.60 | $0.55 | 38,851 | $8.24 M |
| 08/13/2024 | $0.58 | $0.55 (-4.68%) | $0.59 | $0.53 | 37,842 | $8.07 M |
| 08/12/2024 | $0.55 | $0.60 (8.18%) | $0.60 | $0.53 | 126,300 | $8.72 M |
| 08/09/2024 | $0.54 | $0.55 (1.48%) | $0.57 | $0.52 | 38,124 | $8.04 M |
| 08/08/2024 | $0.53 | $0.54 (1.02%) | $0.58 | $0.53 | 22,041 | $7.88 M |
| 08/07/2024 | $0.54 | $0.55 (0.85%) | $0.58 | $0.53 | 59,349 | $8.03 M |
| 08/06/2024 | $0.54 | $0.54 (-0.04%) | $0.55 | $0.52 | 28,900 | $7.92 M |
| 08/05/2024 | $0.50 | $0.54 (6.93%) | $0.54 | $0.50 | 60,600 | $7.87 M |
| 08/02/2024 | $0.56 | $0.55 (-2.76%) | $0.58 | $0.53 | 118,424 | $8.02 M |
| 08/01/2024 | $0.55 | $0.58 (5.44%) | $0.58 | $0.51 | 163,621 | $8.50 M |
| 07/31/2024 | $0.56 | $0.56 (0%) | $0.57 | $0.56 | 31,950 | $8.21 M |
| 07/30/2024 | $0.58 | $0.57 (-2.59%) | $0.58 | $0.56 | 31,500 | $8.28 M |
| 07/29/2024 | $0.60 | $0.57 (-5.33%) | $0.60 | $0.56 | 72,800 | $8.33 M |
| 07/26/2024 | $0.57 | $0.59 (3.4%) | $0.60 | $0.56 | 65,201 | $8.64 M |
| 07/25/2024 | $0.59 | $0.57 (-2.76%) | $0.59 | $0.55 | 67,770 | $8.41 M |
| 07/24/2024 | $0.60 | $0.57 (-5.04%) | $0.60 | $0.56 | 137,637 | $8.28 M |
| 07/23/2024 | $0.59 | $0.59 (-0.69%) | $0.61 | $0.56 | 214,071 | $8.59 M |
| 07/22/2024 | $0.63 | $0.59 (-6.22%) | $0.63 | $0.56 | 104,850 | $8.62 M |
| 07/19/2024 | $0.63 | $0.59 (-5.47%) | $0.63 | $0.57 | 101,481 | $8.67 M |
| 07/18/2024 | $0.61 | $0.62 (1.32%) | $0.65 | $0.60 | 211,494 | $9.02 M |
| 07/17/2024 | $0.62 | $0.59 (-5.24%) | $0.62 | $0.58 | 116,786 | $8.61 M |
| 07/16/2024 | $0.64 | $0.62 (-3.13%) | $0.67 | $0.55 | 1.48 M | $9.09 M |
| 07/15/2024 | $0.70 | $0.68 (-2.73%) | $0.70 | $0.64 | 105,623 | $9.94 M |
| 07/12/2024 | $0.70 | $0.68 (-2.56%) | $0.71 | $0.65 | 175,308 | $9.94 M |
| 07/11/2024 | $0.72 | $0.67 (-6.53%) | $0.73 | $0.65 | 252,516 | $9.87 M |
| 07/10/2024 | $0.73 | $0.72 (-2.05%) | $0.74 | $0.71 | 74,584 | $10.48 M |
| 07/09/2024 | $0.75 | $0.72 (-3.34%) | $0.75 | $0.72 | 37,786 | $10.62 M |
| 07/08/2024 | $0.74 | $0.72 (-3.13%) | $0.76 | $0.72 | 69,875 | $10.56 M |
| 07/05/2024 | $0.76 | $0.75 (-0.26%) | $0.77 | $0.73 | 62,482 | $11.04 M |
| 07/03/2024 | $0.75 | $0.76 (1.86%) | $0.78 | $0.75 | 19,233 | $11.20 M |
| 07/02/2024 | $0.75 | $0.75 (-0.53%) | $0.78 | $0.75 | 21,769 | $11.00 M |