Organovo Inc. (ONVO)
2.14
0.18 (9.18%)
At close: Apr 09, 2025, 3:59 PM
2.02
-5.43%
After-hours: Apr 09, 2025, 04:07 PM EDT
Organovo Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 2.07 | 2.08 | 1.91 | 1.96 | 0.00 | 0.00% | 43,338 |
| Apr 7, 2025 | 2.04 | 2.15 | 1.80 | 1.96 | -0.16 | -7.55% | 56,904 |
| Apr 4, 2025 | 2.04 | 2.14 | 1.96 | 2.12 | -0.05 | -2.30% | 63,700 |
| Apr 3, 2025 | 2.02 | 2.20 | 2.02 | 2.17 | 0.03 | 1.40% | 66,849 |
| Apr 2, 2025 | 2.20 | 2.44 | 2.05 | 2.14 | -0.09 | -4.04% | 444,800 |
| Apr 1, 2025 | 2.24 | 2.28 | 2.13 | 2.23 | -0.01 | -0.45% | 44,008 |
| Mar 31, 2025 | 2.41 | 2.42 | 2.21 | 2.24 | -0.17 | -7.05% | 37,178 |
| Mar 28, 2025 | 2.26 | 2.49 | 2.25 | 2.41 | 0.04 | 1.69% | 72,517 |
| Mar 27, 2025 | 2.67 | 2.70 | 2.14 | 2.37 | -0.37 | -13.50% | 227,400 |
| Mar 26, 2025 | 3.12 | 3.12 | 2.63 | 2.74 | -0.10 | -3.52% | 139,825 |
| Mar 25, 2025 | 3.07 | 3.07 | 2.75 | 2.84 | -0.15 | -5.02% | 144,900 |
| Mar 24, 2025 | 3.16 | 3.18 | 2.91 | 2.99 | -0.15 | -4.78% | 151,809 |
| Mar 21, 2025 | 3.70 | 4.15 | 3.06 | 3.14 | 0.08 | 2.61% | 505,400 |
| Mar 20, 2025 | 2.65 | 3.10 | 2.60 | 3.06 | 0.34 | 12.50% | 156,051 |
| Mar 19, 2025 | 3.25 | 3.33 | 2.53 | 2.72 | -1.32 | -32.67% | 386,229 |
| Mar 18, 2025 | 4.15 | 4.24 | 4.02 | 4.04 | -0.22 | -5.16% | 36,238 |
| Mar 17, 2025 | 4.16 | 4.30 | 4.11 | 4.26 | 0.02 | 0.47% | 36,774 |
| Mar 14, 2025 | 4.26 | 4.40 | 4.07 | 4.24 | 0.22 | 5.47% | 45,089 |
| Mar 13, 2025 | 4.02 | 4.30 | 4.02 | 4.02 | -0.29 | -6.73% | 35,503 |
| Mar 12, 2025 | 4.20 | 4.60 | 4.12 | 4.31 | 0.02 | 0.47% | 83,334 |
| Mar 11, 2025 | 4.10 | 4.40 | 3.92 | 4.29 | 0.19 | 4.63% | 63,232 |
| Mar 10, 2025 | 4.50 | 4.69 | 4.02 | 4.10 | -0.41 | -9.09% | 61,165 |
| Mar 7, 2025 | 4.70 | 4.80 | 4.20 | 4.51 | -0.67 | -12.93% | 171,590 |
| Mar 6, 2025 | 5.60 | 5.70 | 5.05 | 5.18 | -0.21 | -3.90% | 133,153 |
| Mar 5, 2025 | 6.00 | 6.07 | 5.20 | 5.39 | -0.68 | -11.20% | 83,193 |
| Mar 4, 2025 | 6.83 | 7.30 | 5.76 | 6.07 | -0.93 | -13.29% | 139,885 |
| Mar 3, 2025 | 5.85 | 7.30 | 5.30 | 7.00 | 0.50 | 7.69% | 251,264 |
| Feb 28, 2025 | 6.32 | 7.50 | 5.75 | 6.50 | 0.00 | 0.00% | 395,885 |
| Feb 27, 2025 | 8.80 | 8.80 | 6.49 | 6.50 | -2.00 | -23.53% | 669,438 |
| Feb 26, 2025 | 14.40 | 15.50 | 8.25 | 8.50 | -6.74 | -44.23% | 5,072,706 |
| Feb 25, 2025 | 15.00 | 21.96 | 11.28 | 15.24 | 11.55 | 313.01% | 386,295,937 |
| Feb 24, 2025 | 3.70 | 3.70 | 3.50 | 3.69 | 0.00 | 0.00% | 11,486 |
| Feb 21, 2025 | 3.79 | 3.85 | 3.61 | 3.69 | -0.10 | -2.64% | 13,820 |
| Feb 20, 2025 | 3.80 | 4.00 | 3.60 | 3.79 | 0.02 | 0.53% | 11,457 |
| Feb 19, 2025 | 3.90 | 3.95 | 3.60 | 3.77 | -0.04 | -1.05% | 11,397 |
| Feb 18, 2025 | 3.88 | 3.94 | 3.61 | 3.81 | -0.05 | -1.30% | 11,430 |
| Feb 14, 2025 | 3.80 | 4.00 | 3.62 | 3.86 | 0.08 | 2.12% | 13,424 |
| Feb 13, 2025 | 3.62 | 3.80 | 3.60 | 3.78 | 0.17 | 4.71% | 10,141 |
| Feb 12, 2025 | 3.50 | 3.70 | 3.40 | 3.61 | 0.15 | 4.34% | 7,602 |
| Feb 11, 2025 | 3.47 | 3.47 | 3.36 | 3.46 | -0.01 | -0.29% | 3,107 |
| Feb 10, 2025 | 3.59 | 3.60 | 3.30 | 3.47 | -0.03 | -0.86% | 14,848 |
| Feb 7, 2025 | 3.35 | 3.50 | 3.35 | 3.50 | 0.08 | 2.34% | 6,515 |
| Feb 6, 2025 | 3.42 | 3.60 | 3.35 | 3.42 | -0.01 | -0.29% | 7,289 |
| Feb 5, 2025 | 3.35 | 3.44 | 3.31 | 3.43 | 0.04 | 1.18% | 5,145 |
| Feb 4, 2025 | 3.50 | 3.50 | 3.20 | 3.39 | -0.08 | -2.31% | 9,592 |
| Feb 3, 2025 | 3.65 | 3.65 | 3.30 | 3.47 | -0.15 | -4.14% | 13,846 |
| Jan 31, 2025 | 3.50 | 3.67 | 3.50 | 3.62 | 0.13 | 3.72% | 6,827 |
| Jan 30, 2025 | 3.60 | 3.60 | 3.35 | 3.49 | -0.05 | -1.41% | 4,668 |
| Jan 29, 2025 | 3.57 | 3.60 | 3.30 | 3.54 | 0.00 | 0.00% | 5,087 |
| Jan 28, 2025 | 3.51 | 3.60 | 3.40 | 3.54 | -0.06 | -1.67% | 12,421 |