Organovo Inc. (ONVO)
0.60
-0.10 (-14.30%)
At close: Mar 04, 2025, 3:59 PM
0.58
-3.38%
After-hours: Mar 04, 2025, 07:59 PM EST
ONVO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.59 | 0.73 | 0.53 | 0.70 | 0.05 | 7.69% | 2,481,176 |
| Feb 28, 2025 | 0.63 | 0.75 | 0.57 | 0.65 | 0.00 | 0.00% | 3,958,850 |
| Feb 27, 2025 | 0.88 | 0.88 | 0.65 | 0.65 | -0.20 | -23.53% | 6,694,400 |
| Feb 26, 2025 | 1.44 | 1.55 | 0.82 | 0.85 | -0.42 | -33.07% | 50,727,100 |
| Feb 25, 2025 | 1.25 | 1.83 | 0.94 | 1.27 | 0.90 | 243.24% | 386,295,937 |
| Feb 24, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.00 | 0.00% | 114,855 |
| Feb 21, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | -0.01 | -2.63% | 138,201 |
| Feb 20, 2025 | 0.38 | 0.40 | 0.36 | 0.38 | 0.00 | 0.00% | 114,566 |
| Feb 19, 2025 | 0.39 | 0.40 | 0.36 | 0.38 | 0.00 | 0.00% | 114,000 |
| Feb 18, 2025 | 0.39 | 0.39 | 0.36 | 0.38 | -0.01 | -2.56% | 114,303 |
| Feb 14, 2025 | 0.38 | 0.40 | 0.36 | 0.39 | 0.01 | 2.63% | 134,243 |
| Feb 13, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.02 | 5.56% | 101,410 |
| Feb 12, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.01 | 2.86% | 76,022 |
| Feb 11, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.00 | 0.00% | 31,066 |
| Feb 10, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.00 | 0.00% | 148,500 |
| Feb 7, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.01 | 2.94% | 65,145 |
| Feb 6, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | 0.00 | 0.00% | 72,888 |
| Feb 5, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.00 | 0.00% | 51,445 |
| Feb 4, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | -0.01 | -2.86% | 95,916 |
| Feb 3, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | -0.01 | -2.78% | 138,464 |
| Jan 31, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.01 | 2.86% | 68,300 |
| Jan 30, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00% | 46,684 |
| Jan 29, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.00 | 0.00% | 50,866 |
| Jan 28, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | -0.01 | -2.78% | 124,210 |
| Jan 27, 2025 | 0.35 | 0.37 | 0.33 | 0.36 | 0.02 | 5.88% | 197,128 |
| Jan 24, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | -0.02 | -5.56% | 180,037 |
| Jan 23, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00% | 77,010 |
| Jan 22, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | -0.02 | -5.26% | 124,439 |
| Jan 21, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | -0.01 | -2.56% | 152,150 |
| Jan 17, 2025 | 0.36 | 0.39 | 0.35 | 0.39 | 0.03 | 8.33% | 145,500 |
| Jan 16, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00% | 139,121 |
| Jan 15, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.01 | 2.86% | 85,700 |
| Jan 14, 2025 | 0.37 | 0.38 | 0.35 | 0.35 | -0.01 | -2.78% | 120,814 |
| Jan 13, 2025 | 0.41 | 0.43 | 0.35 | 0.36 | -0.04 | -10.00% | 239,900 |
| Jan 10, 2025 | 0.45 | 0.45 | 0.37 | 0.40 | -0.03 | -6.98% | 316,900 |
| Jan 8, 2025 | 0.49 | 0.49 | 0.42 | 0.43 | -0.06 | -12.24% | 107,691 |
| Jan 7, 2025 | 0.50 | 0.50 | 0.46 | 0.49 | 0.00 | 0.00% | 209,245 |
| Jan 6, 2025 | 0.47 | 0.51 | 0.40 | 0.49 | 0.04 | 8.89% | 661,250 |
| Jan 3, 2025 | 0.47 | 0.47 | 0.39 | 0.45 | 0.01 | 2.27% | 414,572 |
| Jan 2, 2025 | 0.48 | 0.52 | 0.43 | 0.44 | -0.02 | -4.35% | 578,487 |
| Dec 31, 2024 | 0.36 | 0.46 | 0.36 | 0.46 | 0.10 | 27.78% | 690,106 |
| Dec 30, 2024 | 0.37 | 0.37 | 0.35 | 0.36 | -0.01 | -2.70% | 213,155 |
| Dec 27, 2024 | 0.33 | 0.37 | 0.33 | 0.37 | 0.03 | 8.82% | 186,453 |
| Dec 26, 2024 | 0.36 | 0.36 | 0.33 | 0.34 | 0.00 | 0.00% | 138,357 |
| Dec 24, 2024 | 0.34 | 0.35 | 0.33 | 0.34 | 0.00 | 0.00% | 39,119 |
| Dec 23, 2024 | 0.35 | 0.36 | 0.33 | 0.34 | -0.02 | -5.56% | 199,600 |
| Dec 20, 2024 | 0.38 | 0.38 | 0.35 | 0.36 | -0.01 | -2.70% | 115,898 |
| Dec 19, 2024 | 0.35 | 0.39 | 0.34 | 0.37 | 0.02 | 5.71% | 151,349 |
| Dec 18, 2024 | 0.36 | 0.38 | 0.34 | 0.35 | -0.02 | -5.41% | 119,320 |
| Dec 17, 2024 | 0.39 | 0.40 | 0.34 | 0.37 | -0.02 | -5.13% | 226,800 |