Free Trial

Organovo (ONVO) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free ONVO Stock Alerts
$1.00
0.00 (0.00%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsShort InterestTrends

Organovo Stock Price Performance

5 Day
Performance
+0.91%
1 Month
Performance
0.00%
3 Month
Performance
-0.99%
6 Month
Performance
-15.25%
Year-To-Date
Performance
-9.91%
1 Year
Performance
-47.92%
Receive ONVO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Organovo and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Banking Apocalypse Ahead: Secure Your Savings Today!
During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.
See what it is here!

ONVO Stock Chart for Wednesday, May, 29, 2024

ONVO Chart by TradingView

Organovo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
03/05/2024$1.03$1.03$1.03$0.9847,376 shs$10.34 million
03/04/2024$1.02$1.03
+0.98%		$1.04$1.0030,551 shs$10.34 million
03/01/2024$1.02$1.02$1.04$1.0133,924 shs$10.24 million
02/29/2024$1.01$1.02
+0.99%		$1.03$0.9951,964 shs$10.24 million
02/28/2024$0.98$1.01
+3.06%		$1.01$0.9830,015 shs$10.14 million
02/27/2024$0.99$0.98
-0.61%		$1.02$0.9660,852 shs$9.84 million

Related Companies:
This page (NASDAQ:ONVO) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends