Get the Stockscreener App
0.542
4.07%
-0.023
After Hours:
.54
-0.002
-0.37%
Organovo Holdings Inc Stock (ONVO) Price History
The historical daily chart and data for Organovo Holdings Inc stock (ONVO), show that the latest closing stock price as of September 06, 2024, is $0.542.
- Organovo Holdings Inc all-time high stock price is $23.92, occurred on February 11, 2021.
- The lowest Organovo Holdings Inc stock price recorded was $0.1933 on March 17, 2020. Since then, Organovo Holdings Inc's stock price has risen over 180.39% to $0.542 now.
- The 52-week high stock price for ONVO is $2.05, representing a 278.23% increase from the current share price, occurred on November 07, 2023.
- The 52-week low stock price for ONVO is $0.50, indicating a -7.75% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Organovo Holdings Inc (ONVO) stock in the beginning of 2023 was $4.30. The stock closed the year at $1.41, a loss of over -67.21% for the year.
The table below shows more information about ONVO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 06, 2024 | $0.55 | $0.5206 | $0.0294 | 34,672.0 | -4.07% |
| Sep 05, 2024 | $0.5713 | $0.53 | $0.0413 | 40,155.0 | +2.36% |
| Sep 04, 2024 | $0.595 | $0.53 | $0.065 | 29,802.0 | -1.80% |
| Sep 03, 2024 | $0.608 | $0.5621 | $0.0459 | 61,200.0 | -3.09% |
| Aug 30, 2024 | $0.60 | $0.572 | $0.028 | 20,696.0 | -3.54% |
| Aug 29, 2024 | $0.61 | $0.58 | $0.03 | 45,778.0 | -0.48% |
| Aug 28, 2024 | $0.62 | $0.58 | $0.04 | 45,470.0 | -2.25% |
| Aug 27, 2024 | $0.63 | $0.59 | $0.04 | 19,102.0 | -1.10% |
| Aug 26, 2024 | $0.63 | $0.6035 | $0.0265 | 51,644.0 | +1.01% |
| Aug 23, 2024 | $0.6198 | $0.58 | $0.0398 | 52,743.0 | +8.37% |
| Aug 22, 2024 | $0.5979 | $0.57 | $0.0279 | 29,971.0 | -0.70% |
| Aug 21, 2024 | $0.5998 | $0.57 | $0.0298 | 67,859.0 | +0.88% |
| Aug 20, 2024 | $0.601 | $0.5655 | $0.0355 | 39,655.0 | -2.45% |
| Aug 19, 2024 | $0.61 | $0.5702 | $0.0398 | 129,068.0 | +3.32% |
| Aug 16, 2024 | $0.60 | $0.5501 | $0.0499 | 44,911.0 | +1.34% |
| Aug 15, 2024 | $0.5965 | $0.55 | $0.0465 | 23,338.0 | -0.71% |
| Aug 14, 2024 | $0.60 | $0.5501 | $0.0499 | 38,787.0 | +2.16% |
| Aug 13, 2024 | $0.5945 | $0.532 | $0.0625 | 37,808.0 | -7.55% |
| Aug 12, 2024 | $0.60 | $0.53 | $0.07 | 126,247.0 | +8.58% |
| Aug 09, 2024 | $0.57 | $0.5206 | $0.0494 | 38,120.0 | +2.03% |
| Aug 08, 2024 | $0.578 | $0.5264 | $0.0516 | 22,029.0 | -1.92% |
Organovo Holdings Inc Stock (ONVO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Organovo Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONVO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Organovo Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Organovo Holdings Inc Stock (ONVO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $0.608 | $0.5206 | $0.0874 | 200,501.0 | -6.55% |
| Aug, 2024 | $0.63 | $0.50 | $0.13 | 1,261,700.0 | +3.57% |
| Jul, 2024 | $0.778 | $0.55 | $0.228 | 3,421,478.0 | -26.52% |
| Jun, 2024 | $1.10 | $0.725 | $0.375 | 2,266,341.0 | -22.49% |
| May, 2024 | $1.17 | $0.85 | $0.32 | 4,568,087.0 | -8.11% |
| Apr, 2024 | $1.74 | $0.98 | $0.76 | 58,085,630.0 | +3.88% |
| Mar, 2024 | $1.24 | $0.981 | $0.259 | 2,872,787.0 | +0.98% |
| Feb, 2024 | $1.17 | $0.8911 | $0.2789 | 2,444,024.0 | +0.00% |
| Jan, 2024 | $1.27 | $1.00 | $0.27 | 2,246,740.0 | -8.11% |
Organovo Holdings Inc Stock (ONVO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.39 | $1.05 | $0.34 | 6,586,361.0 | -5.13% |
| Nov, 2023 | $2.05 | $1.10 | $0.95 | 5,585,674.0 | +10.38% |
| Oct, 2023 | $1.43 | $1.05 | $0.38 | 475,934.0 | -15.20% |
| Sep, 2023 | $1.64 | $1.00 | $0.64 | 1,241,347.0 | +4.17% |
| Aug, 2023 | $1.67 | $1.14 | $0.53 | 684,655.0 | -28.14% |
| Jul, 2023 | $1.96 | $1.62 | $0.34 | 533,862.0 | -1.18% |
| Jun, 2023 | $1.95 | $1.61 | $0.3381 | 474,196.0 | -0.59% |
| May, 2023 | $2.03 | $1.70 | $0.3299 | 432,198.0 | -12.82% |
| Apr, 2023 | $2.25 | $1.75 | $0.4999 | 476,771.0 | -10.96% |
| Mar, 2023 | $2.37 | $1.74 | $0.63 | 1,133,014.0 | -7.59% |
| Feb, 2023 | $3.40 | $1.60 | $1.80 | 5,777,356.0 | +45.40% |
| Jan, 2023 | $1.89 | $1.40 | $0.49 | 639,159.0 | +15.60% |
Organovo Holdings Inc Stock (ONVO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.90 | $1.37 | $0.53 | 470,892.0 | -6.62% |
| Nov, 2022 | $1.71 | $1.45 | $0.26 | 392,252.0 | -7.93% |
| Oct, 2022 | $2.23 | $1.60 | $0.63 | 523,374.0 | -20.00% |
| Sep, 2022 | $2.85 | $1.87 | $0.985 | 3,562,376.0 | -13.14% |
| Aug, 2022 | $3.72 | $2.28 | $1.44 | 1,104,342.0 | -19.73% |
| Jul, 2022 | $3.63 | $1.75 | $1.88 | 4,725,349.0 | +66.10% |
| Jun, 2022 | $2.54 | $1.71 | $0.83 | 651,193.0 | -26.56% |
| May, 2022 | $2.94 | $2.24 | $0.702 | 440,042.0 | -16.03% |
| Apr, 2022 | $3.79 | $2.84 | $0.95 | 451,881.0 | -23.67% |
| Mar, 2022 | $4.67 | $3.34 | $1.33 | 1,061,585.0 | +5.62% |
| Feb, 2022 | $3.64 | $2.65 | $0.99 | 834,781.0 | +14.10% |
| Jan, 2022 | $4.48 | $2.56 | $1.92 | 1,287,731.0 | -14.05% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):