Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Organovo Holdings, Inc. (ONVO)

Compare
2.2300
-0.0100
(-0.45%)
At close: April 1 at 4:00:00 PM EDT
2.2300
0.00
(0.00%)
Pre-Market: 8:12:31 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20252.24002.28002.13002.23002.230043,600
Mar 31, 20252.41002.42002.21002.24002.240036,900
Mar 28, 20252.26002.49002.25002.41002.410072,400
Mar 27, 20252.67002.70002.14002.37002.3700227,300
Mar 26, 20253.12003.12002.63002.74002.7400139,500
Mar 25, 20253.07003.07002.75002.84002.8400144,900
Mar 24, 20253.16003.18002.91002.99002.9900151,700
Mar 21, 2025 1:12 Stock Splits
Mar 21, 20253.70004.15003.06003.14003.1400505,400
Mar 20, 20253.24003.72003.12003.72003.7200130,042
Mar 19, 20253.84003.96003.00003.24003.2400321,858
Mar 18, 20255.04005.04004.80004.80004.800030,200
Mar 17, 20255.04005.16004.92005.16005.160030,617
Mar 14, 20255.16005.28004.92005.04005.040037,558
Mar 13, 20254.80005.16004.80004.80004.800029,583
Mar 12, 20255.04005.52004.92005.16005.160069,442
Mar 11, 20254.92005.28004.68005.16005.160052,683
Mar 10, 20255.40005.64004.80004.92004.920050,975
Mar 7, 20255.64005.76005.04005.40005.4000142,992
Mar 6, 20256.72006.84006.12006.24006.2400110,958
Mar 5, 20257.20007.32006.24006.48006.480069,325
Mar 4, 20258.16008.76006.96007.32007.3200116,575
Mar 3, 20257.08008.76006.36008.40008.4000209,383
Feb 28, 20257.56009.00006.84007.80007.8000329,908
Feb 27, 202510.560010.56007.80007.80007.8000557,867
Feb 26, 202517.280018.60009.960010.200010.20004,227,258
Feb 25, 202515.000021.960011.280015.240015.240032,191,325
Feb 24, 20254.44004.44004.20004.44004.44009,567
Feb 21, 20254.56004.68004.32004.44004.440011,517
Feb 20, 20254.56004.80004.32004.56004.56009,525
Feb 19, 20254.68004.80004.32004.56004.56009,500
Feb 18, 20254.68004.68004.32004.56004.56009,525
Feb 14, 20254.56004.80004.32004.68004.680011,158
Feb 13, 20254.32004.56004.32004.56004.56008,450
Feb 12, 20254.20004.44004.08004.32004.32006,325
Feb 11, 20254.20004.20004.08004.20004.20002,583
Feb 10, 20254.32004.32003.96004.20004.200012,375
Feb 7, 20254.08004.20004.08004.20004.20005,425
Feb 6, 20254.08004.32004.08004.08004.08006,050
Feb 5, 20254.08004.08003.96004.08004.08004,283
Feb 4, 20254.20004.20003.84004.08004.08007,975
Feb 3, 20254.44004.44003.96004.20004.200011,533
Jan 31, 20254.20004.44004.20004.32004.32005,692
Jan 30, 20254.32004.32004.08004.20004.20003,875
Jan 29, 20254.32004.32003.96004.20004.20004,233
Jan 28, 20254.20004.32004.08004.20004.200010,342
Jan 27, 20254.20004.44003.96004.32004.320016,425
Jan 24, 20254.20004.20003.96004.08004.080015,000
Jan 23, 20254.20004.44004.20004.32004.32006,417
Jan 22, 20254.56004.56004.20004.32004.320010,367
Jan 21, 20254.68004.68004.56004.56004.560012,667
Jan 17, 20254.44004.68004.20004.68004.680012,125
Jan 16, 20254.32004.44004.20004.32004.320011,592
Jan 15, 20254.32004.32004.08004.32004.32007,142
Jan 14, 20254.44004.56004.20004.20004.200010,067
Jan 13, 20254.92005.16004.20004.32004.320019,992
Jan 10, 20255.40005.40004.44004.80004.800026,408
Jan 8, 20255.88005.88005.04005.16005.16008,967
Jan 7, 20256.00006.00005.52005.88005.880017,433
Jan 6, 20255.64006.12004.80005.88005.880055,092
Jan 3, 20255.64005.64004.68005.40005.400034,383
Jan 2, 20255.76006.24005.16005.28005.280048,167
Dec 31, 20244.32005.52004.32005.52005.520057,508
Dec 30, 20244.44004.44004.20004.32004.320017,758
Dec 27, 20243.96004.44003.96004.44004.440015,533
Dec 26, 20244.32004.32003.96004.08004.080011,500
Dec 24, 20244.20004.20003.96004.08004.08003,258
Dec 23, 20244.20004.32003.96004.08004.080016,633
Dec 20, 20244.56004.56004.20004.32004.32009,650
Dec 19, 20244.20004.68004.08004.44004.440012,608
Dec 18, 20244.32004.56004.08004.20004.20009,908
Dec 17, 20244.68004.80004.08004.44004.440018,900
Dec 16, 20244.80004.80004.44004.68004.68006,175
Dec 13, 20245.04005.04004.32004.80004.80007,242
Dec 12, 20244.92005.16004.32004.92004.920016,608
Dec 11, 20245.04005.04004.80004.92004.92005,933
Dec 10, 20245.40005.40004.80005.04005.040015,317
Dec 9, 20245.40005.52005.16005.40005.400013,858
Dec 6, 20245.64005.76005.04005.52005.52009,967
Dec 5, 20245.76005.88005.28005.40005.400026,392
Dec 4, 20245.64006.00005.28005.88005.880011,617
Dec 3, 20245.76005.88005.28005.64005.640016,608
Dec 2, 20245.76006.24005.28005.88005.880023,967
Nov 29, 20245.52005.76004.92005.76005.7600117,508
Nov 27, 20245.40005.64004.68005.28005.280027,733
Nov 26, 20245.40005.76004.68005.16005.160024,800
Nov 25, 20244.80005.64004.08005.04005.040028,150
Nov 22, 20244.32004.92004.20004.80004.800013,992
Nov 21, 20244.20004.32003.84004.20004.200011,133
Nov 20, 20244.08004.68003.84004.20004.200048,850
Nov 19, 20244.56004.56003.96004.08004.080014,408
Nov 18, 20245.04005.28004.32004.56004.560027,608
Nov 15, 20244.32005.04003.84005.04005.040024,892
Nov 14, 20244.32004.44004.20004.32004.32006,000
Nov 13, 20244.32004.56004.20004.32004.320012,875
Nov 12, 20244.68004.80004.20004.32004.320011,200
Nov 11, 20244.80005.04004.44004.80004.800014,958
Nov 8, 20245.04005.16004.56004.80004.80004,883
Nov 7, 20244.80005.52004.80005.16005.16005,708
Nov 6, 20245.16005.28004.68004.80004.80007,942
Nov 5, 20245.28005.76004.80005.04005.04007,717
Nov 4, 20245.64005.64005.28005.28005.28002,875
Nov 1, 20245.40005.64005.28005.64005.64001,742
Oct 31, 20245.40005.40005.28005.40005.40002,683
Oct 30, 20245.28005.76005.28005.40005.400012,583
Oct 29, 20245.16005.52005.04005.40005.40007,167
Oct 28, 20245.28005.40004.80005.16005.160020,750
Oct 25, 20245.40005.76005.28005.28005.28004,500
Oct 24, 20245.88005.88005.52005.64005.64003,625
Oct 23, 20245.64006.12005.40005.76005.760010,067
Oct 22, 20245.64005.76005.40005.52005.52004,017
Oct 21, 20245.76006.00005.40005.52005.52004,392
Oct 18, 20245.40005.88005.40005.64005.64004,567
Oct 17, 20245.64005.76005.40005.52005.52002,217
Oct 16, 20245.76005.76005.16005.52005.52006,375
Oct 15, 20245.40005.52005.16005.16005.16004,592
Oct 14, 20245.16005.52005.16005.16005.16003,442
Oct 11, 20245.40005.40005.16005.40005.40002,950
Oct 10, 20245.40005.52005.28005.28005.28001,458
Oct 9, 20245.40005.64005.40005.52005.520012,042
Oct 8, 20245.52005.76005.40005.40005.40002,867
Oct 7, 20245.76005.76005.40005.40005.40004,475
Oct 4, 20245.76005.76005.40005.64005.64002,692
Oct 3, 20245.88006.00005.28005.52005.52005,675
Oct 2, 20246.00006.00005.76005.76005.76003,408
Oct 1, 20246.24006.48005.64005.64005.640016,383
Sep 30, 20245.64006.24005.64006.12006.12004,200
Sep 27, 20245.28005.76005.28005.64005.64005,733
Sep 26, 20245.52005.52005.16005.28005.28004,700
Sep 25, 20245.52005.64005.28005.28005.28006,725
Sep 24, 20245.52005.88005.40005.76005.76004,050
Sep 23, 20245.76005.76005.28005.64005.640013,017
Sep 20, 20246.12006.12005.64006.00006.00007,533
Sep 19, 20246.36006.48005.88006.12006.12007,733
Sep 18, 20246.36006.48006.00006.24006.24009,408
Sep 17, 20246.48006.48006.24006.24006.24003,967
Sep 16, 20246.24006.84006.24006.24006.24003,017
Sep 13, 20246.48006.48006.24006.48006.48004,275
Sep 12, 20246.48006.60006.36006.36006.36002,550
Sep 11, 20246.36006.72006.24006.60006.60003,125
Sep 10, 20246.24006.84006.24006.24006.24002,883
Sep 9, 20246.72006.84006.24006.60006.60003,550
Sep 6, 20246.48006.60006.24006.48006.48002,892
Sep 5, 20246.60006.84006.36006.72006.72003,350
Sep 4, 20247.20007.20006.36006.60006.60002,483
Sep 3, 20247.32007.32006.72006.72006.72005,100
Aug 30, 20247.20007.20006.84006.96006.96001,742
Aug 29, 20247.32007.32006.96007.20007.20003,817
Aug 28, 20247.44007.44006.96007.20007.20003,825
Aug 27, 20247.56007.56007.08007.44007.44001,608
Aug 26, 20247.44007.56007.20007.56007.56004,308
Aug 23, 20247.20007.44006.96007.44007.44004,483
Aug 22, 20246.96007.20006.84006.84006.84002,608
Aug 21, 20247.20007.20006.84006.84006.84005,683
Aug 20, 20247.20007.20006.84006.84006.84003,308
Aug 19, 20246.84007.32006.84006.96006.960010,758
Aug 16, 20247.20007.20006.60006.84006.84003,742
Aug 15, 20246.72007.20006.60006.72006.72001,942
Aug 14, 20246.84007.20006.60006.72006.72003,233
Aug 13, 20246.96007.08006.36006.60006.60003,150
Aug 12, 20246.60007.20006.36007.20007.200010,525
Aug 9, 20246.48006.84006.24006.60006.60003,175
Aug 8, 20246.36006.96006.36006.48006.48001,833
Aug 7, 20246.48006.96006.36006.60006.60004,942
Aug 6, 20246.48006.60006.24006.48006.48002,408
Aug 5, 20246.00006.48006.00006.48006.48005,050
Aug 2, 20246.72006.96006.36006.60006.60009,858
Aug 1, 20246.60006.96006.12006.96006.960013,617
Jul 31, 20246.72006.84006.72006.72006.72002,658
Jul 30, 20246.96006.96006.72006.72006.72002,625
Jul 29, 20247.20007.20006.72006.84006.84006,067
Jul 26, 20246.84007.20006.72007.08007.08005,433
Jul 25, 20247.08007.08006.60006.84006.84005,642
Jul 24, 20247.20007.20006.72006.72006.720011,467
Jul 23, 20247.08007.32006.72007.08007.080017,842
Jul 22, 20247.56007.56006.72007.08007.08008,725
Jul 19, 20247.56007.56006.84007.08007.08008,458
Jul 18, 20247.32007.80007.20007.44007.440017,625
Jul 17, 20247.44007.44006.96007.08007.08009,733
Jul 16, 20247.68008.04006.60007.44007.4400122,942
Jul 15, 20248.40008.40007.68008.16008.16008,792
Jul 12, 20248.40008.52007.80008.16008.160014,600
Jul 11, 20248.64008.76007.80008.04008.040021,042
Jul 10, 20248.76008.88008.52008.64008.64006,217
Jul 9, 20249.00009.00008.64008.64008.64003,150
Jul 8, 20248.88009.12008.64008.64008.64005,817
Jul 5, 20249.12009.24008.76009.00009.00005,208
Jul 3, 20249.00009.36009.00009.12009.12001,600
Jul 2, 20249.00009.36009.00009.00009.00001,808
Jul 1, 20249.12009.36009.12009.12009.12001,425
Jun 28, 20249.36009.36009.00009.12009.12002,133
Jun 27, 20249.12009.36009.00009.24009.24002,700
Jun 26, 20249.00009.36009.00009.12009.12003,233
Jun 25, 20249.48009.48008.76009.00009.00007,833
Jun 24, 20249.60009.84009.48009.48009.48007,633
Jun 21, 202410.320010.44009.36009.72009.720010,625
Jun 20, 202410.440010.560010.080010.080010.08004,800
Jun 18, 202410.680010.920010.320010.440010.44008,942
Jun 17, 202410.800011.160010.800010.920010.92008,658
Jun 14, 202411.400011.640010.680010.920010.92007,083
Jun 13, 202410.920011.520010.680011.400011.40005,067
Jun 12, 202411.280011.280010.800011.040011.040012,558
Jun 11, 202411.640011.880011.160011.400011.40009,833
Jun 10, 202411.640013.080011.160011.520011.520040,092
Jun 7, 202411.520011.760011.040011.520011.52005,633
Jun 6, 202411.880011.880011.280011.400011.40009,792
Jun 5, 202411.880012.360011.640012.000012.00006,642
Jun 4, 202411.760012.120011.760012.000012.00004,767
Jun 3, 202412.000013.200011.760012.480012.480035,483
May 31, 202411.760012.000011.640011.760011.76003,642
May 30, 202411.520011.880011.520011.760011.76002,483
May 29, 202412.000012.240011.520011.640011.64009,775
May 28, 202412.120012.240011.520012.000012.000017,008
May 24, 202412.000012.360011.880012.000012.00006,458
May 23, 202412.360012.480011.880011.880011.88005,708
May 22, 202412.600012.720012.120012.480012.48004,250
May 21, 202412.960012.960012.240012.360012.36004,167
May 20, 202412.600013.200012.360012.960012.960012,775
May 17, 202412.240012.600012.240012.360012.36004,017
May 16, 202412.240012.720012.000012.480012.48008,675
May 15, 202412.000013.200012.000012.360012.360030,208
May 14, 202411.520012.000011.040011.880011.880020,692
May 13, 202411.280011.400010.800011.400011.40007,125
May 10, 202411.760011.760010.800011.040011.040012,442
May 9, 202410.560011.880010.200011.880011.880042,625
May 8, 202411.400011.880010.680011.520011.520025,533
May 7, 202411.400011.520010.800010.920010.920016,133
May 6, 202411.760012.120011.400011.400011.400018,117
May 3, 202411.400014.040011.400012.360012.360092,542
May 2, 202411.160011.520011.160011.400011.40007,342
May 1, 202411.760012.240011.160011.160011.160032,142
Apr 30, 202412.600013.080012.360012.840012.84006,225
Apr 29, 202411.880012.720011.880012.480012.48009,317
Apr 26, 202411.880012.360011.760012.000012.000011,608
Apr 25, 202411.760012.240011.760011.880011.88006,075
Apr 24, 202411.880012.360011.880012.000012.00009,750
Apr 23, 202412.000012.720012.000012.000012.000010,592
Apr 22, 202412.840013.440012.120012.360012.360024,825
Apr 19, 202413.800014.280013.200013.200013.200022,983
Apr 18, 202413.200015.480013.080013.800013.800048,250
Apr 17, 202413.320014.520012.600013.440013.440045,908
Apr 16, 202415.360015.600013.200013.800013.8000161,792
Apr 15, 202419.920020.880014.400016.200016.20004,482,125
Apr 12, 202412.240012.480012.000012.120012.12004,425
Apr 11, 202412.240012.480012.120012.360012.3600925
Apr 10, 202412.000012.480012.000012.360012.36001,125
Apr 9, 202412.480012.600012.360012.600012.60001,908
Apr 8, 202412.240012.600012.240012.480012.48002,067
Apr 5, 202412.480012.480012.120012.240012.24003,075
Apr 4, 202412.120012.720012.120012.600012.60002,492
Apr 3, 202412.360012.600012.000012.360012.36002,150
Apr 2, 202412.120012.360012.120012.360012.36002,267

Related Tickers

ENVB Enveric Biosciences, Inc.
1.3100
-5.76%
 
IBO Impact BioMedical Inc.
0.8200
-5.75%
 
RNAZ TransCode Therapeutics, Inc.
0.5409
+9.27%
 
VRPX Virpax Pharmaceuticals, Inc.
1.2800
+6.67%
 
CDT Conduit Pharmaceuticals Inc.
0.7221
-7.54%
 
WINT Windtree Therapeutics, Inc.
1.2000
-4.76%
 
PSTV Plus Therapeutics, Inc.
1.0200
+7.36%
 
SNSE Sensei Biotherapeutics, Inc.
0.3450
-12.44%
 
GRI GRI Bio, Inc.
2.0200
-36.88%
 
CERO CERo Therapeutics Holdings, Inc.
0.7200
-1.37%