Organovo Holdings, Inc. (ONVO) Charts

$0.39

north_east
$0.03 (7.86%)
Day's range
$0.35
Day's range
$0.39

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