Organovo Inc. (ONVO)
NASDAQ: ONVO
· Real-Time Price · USD
2.04
0.03 (1.49%)
At close: Apr 23, 2025, 3:59 PM
ONVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 2.00 | 2.05 | 1.96 | 2.00 | 2.00 | -3.38% | 86,542 |
| May 16, 2025 | 1.95 | 2.20 | 1.92 | 2.07 | 2.07 | 7.25% | 225,884 |
| May 15, 2025 | 1.95 | 1.95 | 1.89 | 1.93 | 1.93 | -0.52% | 41,946 |
| May 14, 2025 | 1.99 | 1.99 | 1.90 | 1.94 | 1.94 | 3.19% | 21,503 |
| May 13, 2025 | 1.90 | 1.95 | 1.79 | 1.88 | 1.88 | -1.57% | 60,362 |
| May 12, 2025 | 1.98 | 1.98 | 1.87 | 1.91 | 1.91 | 0.53% | 90,412 |
| May 9, 2025 | 1.96 | 2.01 | 1.88 | 1.90 | 1.90 | -4.04% | 32,429 |
| May 8, 2025 | 1.98 | 2.04 | 1.88 | 1.98 | 1.98 | 1.54% | 84,573 |
| May 7, 2025 | 1.76 | 2.09 | 1.75 | 1.95 | 1.95 | 1.56% | 1,182,528 |
| May 6, 2025 | 1.97 | 1.97 | 1.83 | 1.92 | 1.92 | -2.54% | 115,328 |
| May 5, 2025 | 1.95 | 2.04 | 1.95 | 1.97 | 1.97 | -1.50% | 32,043 |
| May 2, 2025 | 2.03 | 2.14 | 1.96 | 2.00 | 2.00 | 1.52% | 171,942 |
| May 1, 2025 | 1.98 | 2.08 | 1.93 | 1.97 | 1.97 | 1.03% | 134,788 |
| Apr 30, 2025 | 1.71 | 1.99 | 1.63 | 1.95 | 1.95 | 14.04% | 244,268 |
| Apr 29, 2025 | 1.76 | 1.78 | 1.66 | 1.71 | 1.71 | -1.16% | 124,123 |
| Apr 28, 2025 | 1.82 | 1.86 | 1.65 | 1.73 | 1.73 | -6.99% | 142,906 |
| Apr 25, 2025 | 1.85 | 1.90 | 1.81 | 1.86 | 1.86 | -0.53% | 190,211 |
| Apr 24, 2025 | 2.21 | 2.28 | 1.78 | 1.87 | 1.87 | -8.33% | 4,175,241 |
| Apr 23, 2025 | 2.16 | 2.16 | 1.94 | 2.04 | 2.04 | 1.49% | 244,953 |
| Apr 22, 2025 | 1.70 | 2.07 | 1.65 | 2.01 | 2.01 | 14.86% | 338,800 |