5 DAY PERFORMANCE
+9.24%
1 MONTH PERFORMANCE
+8.33%
3 MONTH PERFORMANCE
-17.02%
6 MONTH PERFORMANCE
-34.01%
YEAR-TO-DATE PERFORMANCE
-15.20%
1 YEAR PERFORMANCE
-61.00%
Organovo Holdings, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/17/2025 | $0.37 | $0.39 (6.03%) | $0.39 | $0.35 | 142,126 | $6.96 M |
01/16/2025 | $0.36 | $0.36 (0%) | $0.37 | $0.35 | 139,121 | $6.48 M |
01/15/2025 | $0.36 | $0.36 (0.28%) | $0.36 | $0.34 | 85,700 | $6.42 M |
01/14/2025 | $0.37 | $0.35 (-4.32%) | $0.38 | $0.35 | 120,814 | $6.37 M |
01/13/2025 | $0.41 | $0.36 (-11.95%) | $0.43 | $0.35 | 239,900 | $6.50 M |
01/10/2025 | $0.45 | $0.40 (-10.27%) | $0.45 | $0.37 | 316,900 | $7.20 M |
01/08/2025 | $0.49 | $0.43 (-11.59%) | $0.49 | $0.42 | 107,691 | $7.76 M |
01/07/2025 | $0.50 | $0.49 (-1.52%) | $0.50 | $0.46 | 209,245 | $8.77 M |
01/06/2025 | $0.47 | $0.49 (3.62%) | $0.51 | $0.40 | 661,250 | $8.76 M |
01/03/2025 | $0.47 | $0.45 (-3.3%) | $0.47 | $0.39 | 414,572 | $8.18 M |
01/02/2025 | $0.48 | $0.44 (-7.6%) | $0.52 | $0.43 | 578,487 | $7.96 M |
12/31/2024 | $0.36 | $0.46 (27.75%) | $0.46 | $0.36 | 690,106 | $8.28 M |
12/30/2024 | $0.37 | $0.36 (-2.18%) | $0.37 | $0.35 | 213,155 | $6.46 M |
12/27/2024 | $0.33 | $0.37 (10.11%) | $0.37 | $0.33 | 186,453 | $6.60 M |
12/26/2024 | $0.36 | $0.34 (-6.75%) | $0.36 | $0.33 | 138,357 | $6.12 M |
12/24/2024 | $0.35 | $0.34 (-1.39%) | $0.35 | $0.33 | 39,119 | $6.12 M |
12/23/2024 | $0.35 | $0.34 (-2.63%) | $0.36 | $0.33 | 199,600 | $6.13 M |
12/20/2024 | $0.38 | $0.36 (-5.01%) | $0.38 | $0.35 | 115,898 | $6.48 M |
12/19/2024 | $0.35 | $0.37 (6.34%) | $0.39 | $0.34 | 151,349 | $6.70 M |
12/18/2024 | $0.36 | $0.35 (-3.02%) | $0.38 | $0.34 | 119,320 | $6.30 M |
12/17/2024 | $0.39 | $0.37 (-5.38%) | $0.40 | $0.34 | 226,800 | $6.64 M |
12/16/2024 | $0.40 | $0.39 (-2.5%) | $0.40 | $0.37 | 74,100 | $7.02 M |
12/13/2024 | $0.42 | $0.40 (-3.67%) | $0.42 | $0.36 | 87,103 | $7.28 M |
12/12/2024 | $0.41 | $0.41 (0.74%) | $0.43 | $0.36 | 199,300 | $7.34 M |
12/11/2024 | $0.42 | $0.41 (-1.87%) | $0.42 | $0.40 | 71,242 | $7.37 M |
12/10/2024 | $0.45 | $0.42 (-6.06%) | $0.45 | $0.40 | 183,801 | $7.56 M |
12/09/2024 | $0.45 | $0.45 (0.18%) | $0.46 | $0.43 | 166,589 | $8.03 M |
12/06/2024 | $0.47 | $0.46 (-2.34%) | $0.48 | $0.42 | 119,600 | $8.26 M |
12/05/2024 | $0.48 | $0.45 (-5.68%) | $0.49 | $0.44 | 316,700 | $8.07 M |
12/04/2024 | $0.47 | $0.49 (4.23%) | $0.50 | $0.44 | 139,400 | $8.82 M |
12/03/2024 | $0.48 | $0.47 (-1.65%) | $0.49 | $0.44 | 199,300 | $8.46 M |
12/02/2024 | $0.48 | $0.49 (3.5%) | $0.52 | $0.44 | 287,676 | $8.89 M |
11/29/2024 | $0.46 | $0.48 (2.7%) | $0.48 | $0.41 | 1.41 M | $8.56 M |
11/27/2024 | $0.45 | $0.44 (-2.13%) | $0.47 | $0.39 | 332,800 | $7.92 M |
11/26/2024 | $0.45 | $0.43 (-5.11%) | $0.48 | $0.39 | 297,600 | $7.68 M |
11/25/2024 | $0.40 | $0.42 (4.91%) | $0.47 | $0.34 | 337,917 | $7.58 M |
11/22/2024 | $0.36 | $0.40 (11.11%) | $0.41 | $0.35 | 167,906 | $7.20 M |
11/21/2024 | $0.35 | $0.35 (-0.03%) | $0.36 | $0.32 | 133,838 | $6.30 M |
11/20/2024 | $0.34 | $0.35 (2.94%) | $0.39 | $0.32 | 586,348 | $6.30 M |
11/19/2024 | $0.38 | $0.34 (-10.21%) | $0.38 | $0.33 | 172,904 | $6.14 M |
11/18/2024 | $0.42 | $0.38 (-9.07%) | $0.44 | $0.36 | 331,317 | $6.84 M |
11/15/2024 | $0.36 | $0.42 (14.81%) | $0.42 | $0.32 | 298,726 | $7.52 M |
11/14/2024 | $0.36 | $0.36 (1.11%) | $0.37 | $0.35 | 72,016 | $6.55 M |
11/13/2024 | $0.36 | $0.36 (-0.39%) | $0.38 | $0.35 | 154,514 | $6.48 M |
11/12/2024 | $0.39 | $0.36 (-6.61%) | $0.40 | $0.35 | 134,419 | $6.50 M |
11/11/2024 | $0.40 | $0.40 (-0.65%) | $0.42 | $0.37 | 179,538 | $7.18 M |
11/08/2024 | $0.42 | $0.40 (-5.06%) | $0.43 | $0.38 | 58,652 | $7.23 M |
11/07/2024 | $0.40 | $0.43 (6.99%) | $0.46 | $0.40 | 68,500 | $7.74 M |
11/06/2024 | $0.43 | $0.40 (-5.44%) | $0.44 | $0.39 | 95,413 | $7.23 M |
11/05/2024 | $0.44 | $0.42 (-5.19%) | $0.48 | $0.40 | 92,624 | $7.56 M |
11/04/2024 | $0.47 | $0.44 (-4.73%) | $0.47 | $0.44 | 34,624 | $7.97 M |
11/01/2024 | $0.45 | $0.47 (2.81%) | $0.47 | $0.44 | 20,914 | $8.37 M |
10/31/2024 | $0.45 | $0.45 (1.64%) | $0.45 | $0.44 | 32,200 | $8.14 M |
10/30/2024 | $0.44 | $0.45 (3.98%) | $0.48 | $0.44 | 151,080 | $8.14 M |
10/29/2024 | $0.43 | $0.45 (3.97%) | $0.46 | $0.42 | 86,089 | $8.01 M |
10/28/2024 | $0.44 | $0.43 (-2.73%) | $0.45 | $0.40 | 249,049 | $7.70 M |
10/25/2024 | $0.45 | $0.44 (-1.8%) | $0.48 | $0.44 | 54,002 | $7.95 M |
10/24/2024 | $0.49 | $0.47 (-2.89%) | $0.49 | $0.46 | 43,539 | $8.48 M |
10/23/2024 | $0.47 | $0.48 (2.76%) | $0.51 | $0.45 | 120,822 | $8.66 M |
10/22/2024 | $0.47 | $0.46 (-1.91%) | $0.48 | $0.45 | 48,237 | $8.30 M |
10/21/2024 | $0.48 | $0.46 (-3.75%) | $0.50 | $0.45 | 52,801 | $8.31 M |