Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Organovo (ONVO) Stock Chart & Stock Price History

→ After Conviction, More Bad News for Trump (From Paradigm Press) (Ad)
Free ONVO Stock Alerts
$0.96
+0.01 (+1.05%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsShort InterestTrends

Organovo Stock Price Performance

5 Day
Performance
-2.34%
1 Month
Performance
+5.52%
3 Month
Performance
-5.86%
6 Month
Performance
-20.64%
Year-To-Date
Performance
-13.50%
1 Year
Performance
-43.85%
Ad Market Moving Trends
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Click to View The 5 Best AI Stocks to Invest In

ONVO Stock Chart for Saturday, June, 8, 2024

ONVO Chart by TradingView

Organovo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$0.95$0.96
+0.67%		$0.98$0.9266,665 shs$9.64 million
06/06/2024$1.00$0.95
-4.15%		$0.99$0.94117,103 shs$9.58 million
06/05/2024$1.00$1.00
+0.01%		$1.03$0.9779,285 shs$9.99 million
06/04/2024$1.04$1.00
-4.33%		$1.01$0.9855,846 shs$9.99 million
06/03/2024$0.98$1.04
+5.78%		$1.10$0.98416,496 shs$10.44 million
05/31/2024$0.98$0.98
+0.56%		$1.00$0.9743,684 shs$9.87 million
After Conviction, More Bad News for Trump (Ad)

As a former advisor to the CIA, the Pentagon and the White House… I feel it’s my duty to warn you about this coming election meltdown.

Click here to see the details because this coming election meltdown could trigger…
05/30/2024$0.97$0.98
+0.79%		$0.99$0.9629,804 shs$9.82 million
05/29/2024$1.00$0.97
-3.00%		$1.02$0.96117,248 shs$9.74 million
05/28/2024$1.00$1.00
+0.26%		$1.02$0.96203,626 shs$10.04 million
05/27/2024$1.00$1.00$1.03$0.9977,800 shs$10.01 million
05/24/2024$0.99$1.00
+0.65%		$1.03$0.9977,338 shs$10.01 million
05/23/2024$1.04$0.99
-4.71%		$1.04$0.9968,289 shs$9.95 million
05/22/2024$1.03$1.04
+0.97%		$1.06$1.0150,987 shs$10.44 million
05/21/2024$1.08$1.03
-4.63%		$1.08$1.0250,031 shs$10.34 million
05/20/2024$1.03$1.08
+4.85%		$1.10$1.03153,274 shs$10.84 million
05/17/2024$1.04$1.03
-0.96%		$1.05$1.0246,565 shs$10.34 million
05/16/2024$1.03$1.04
+0.97%		$1.06$1.00103,788 shs$10.44 million
05/15/2024$0.99$1.03
+4.04%		$1.10$1.00362,540 shs$10.34 million
05/14/2024$0.95$0.99
+4.10%		$1.00$0.92247,338 shs$9.94 million
05/13/2024$0.92$0.95
+2.92%		$0.95$0.9082,095 shs$9.55 million
05/10/2024$0.99$0.92
-6.30%		$0.98$0.90148,114 shs$9.28 million
05/09/2024$0.96$0.99
+2.72%		$0.99$0.85509,988 shs$9.90 million
05/08/2024$0.91$0.96
+5.49%		$0.99$0.89283,862 shs$9.64 million
05/07/2024$0.95$0.91
-4.21%		$0.96$0.90189,360 shs$9.14 million
05/06/2024$1.03$0.95
-7.77%		$1.01$0.95214,964 shs$9.54 million
05/03/2024$0.95$1.03
+8.38%		$1.17$0.951.11 million shs$10.34 million
05/02/2024$0.93$0.95
+2.07%		$0.96$0.9388,120 shs$9.54 million
05/01/2024$1.07$0.93
-12.98%		$1.02$0.93384,370 shs$9.35 million
04/30/2024$1.04$1.07
+2.88%		$1.09$1.0365,023 shs$10.74 million
04/29/2024$1.00$1.04
+4.00%		$1.06$0.99111,677 shs$10.44 million
04/26/2024$0.99$1.00
+1.20%		$1.03$0.98139,331 shs$10.04 million
04/25/2024$1.00$0.99
-1.19%		$1.02$0.9872,915 shs$9.92 million
04/24/2024$1.00$1.00$1.03$0.99116,976 shs$10.04 million
04/23/2024$1.03$1.00
-2.91%		$1.05$1.00127,006 shs$10.04 million
04/22/2024$1.10$1.03
-6.36%		$1.12$1.01281,687 shs$10.34 million
04/19/2024$1.15$1.10
-4.35%		$1.19$1.10275,581 shs$11.04 million
04/18/2024$1.12$1.15
+2.68%		$1.29$1.09578,990 shs$11.55 million
04/17/2024$1.15$1.12
-2.61%		$1.21$1.05544,306 shs$11.25 million
04/16/2024$1.35$1.15
-14.81%		$1.30$1.101.89 million shs$11.55 million
04/15/2024$1.01$1.35
+33.65%		$1.74$1.2053.71 million shs$13.55 million
After Conviction, More Bad News for Trump (Ad)

As a former advisor to the CIA, the Pentagon and the White House… I feel it’s my duty to warn you about this coming election meltdown.

Click here to see the details because this coming election meltdown could trigger…
04/12/2024$1.04$1.01
-2.88%		$1.04$1.0039,177 shs$10.14 million
04/11/2024$1.03$1.04
+0.97%		$1.04$1.018,030 shs$10.44 million
04/10/2024$1.05$1.03
-1.71%		$1.04$1.0013,481 shs$10.34 million
04/09/2024$1.04$1.05
+0.76%		$1.05$1.0322,795 shs$10.52 million
04/08/2024$1.02$1.04
+1.96%		$1.05$1.0224,770 shs$10.44 million
04/05/2024$1.05$1.02
-2.86%		$1.04$1.0136,933 shs$10.24 million
04/04/2024$1.04$1.05
+0.96%		$1.06$1.0129,863 shs$10.54 million
04/03/2024$1.03$1.04
+0.97%		$1.05$1.0025,834 shs$10.44 million
04/02/2024$1.03$1.03$1.03$1.0127,214 shs$10.34 million
04/01/2024$1.03$1.03$1.03$1.0126,329 shs$10.34 million
03/29/2024$1.03$1.03$1.05$1.0143,870 shs$10.34 million
03/28/2024$1.01$1.03
+1.98%		$1.05$1.0143,794 shs$10.34 million
03/27/2024$1.05$1.01
-3.81%		$1.05$1.0164,743 shs$10.14 million
03/26/2024$1.03$1.05
+1.94%		$1.09$0.99160,395 shs$10.54 million
03/25/2024$1.02$1.03
+0.98%		$1.20$1.00854,632 shs$10.34 million
03/22/2024$1.03$1.02
-0.97%		$1.02$0.9965,597 shs$10.24 million
03/21/2024$1.03$1.03$1.04$1.0244,833 shs$10.34 million
03/20/2024$1.05$1.03
-1.90%		$1.10$1.0095,442 shs$10.34 million
03/19/2024$1.11$1.05
-5.41%		$1.11$1.0597,554 shs$10.54 million
03/18/2024$1.05$1.11
+5.71%		$1.24$1.05848,993 shs$11.14 million
03/15/2024$0.99$1.05
+6.06%		$1.09$1.01235,881 shs$10.54 million
03/14/2024$1.01$0.99
-1.98%		$1.03$0.9941,859 shs$9.94 million
03/13/2024$1.01$1.01$1.03$1.0012,688 shs$10.14 million
03/12/2024$1.01$1.01$1.03$0.9920,140 shs$10.14 million
03/11/2024$1.02$1.01
-0.98%		$1.04$1.0018,951 shs$10.14 million
03/08/2024$1.02$1.02$1.05$0.9969,306 shs$10.24 million
03/07/2024$1.02$1.02$1.02$0.9932,349 shs$10.24 million
03/06/2024$1.03$1.02
-0.97%		$1.04$0.9960,579 shs$10.24 million

Related Companies:
This page (NASDAQ:ONVO) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored