Free Trial

Organovo (ONVO) Stock Chart & Stock Price History

→ If you have $2,500 bucks… check this out (From DTI) (Ad)
Free ONVO Stock Alerts
$1.00
+0.01 (+1.01%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsShort InterestSocial Media

Organovo Stock Price Performance

5 Day
Performance
-2.91%
1 Month
Performance
-0.99%
3 Month
Performance
-1.97%
6 Month
Performance
-8.26%
Year-To-Date
Performance
-9.91%
1 Year
Performance
-45.36%
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 Prosper Trading Academy
This AI Trade Machine Made 1,729%* (With 89% Wins)
This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?
Click Here To Get Your Free Copy

ONVO Stock Chart for Saturday, April, 27, 2024

ONVO Chart by TradingView

Organovo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
If you have $2,500 bucks… check this out (Ad)

This computer whiz has been averaging 234% per year with an undefeated strategy he calls… The “Income Glitch” And he’s been making out like a bandit with a 100% success rate on over 64 trade opportunities!

Click here to unlock the Income Glitch training workshop for free. 
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
02/26/2024$1.00$0.99
-1.41%		$1.02$0.9856,458 shs$9.90 million
02/23/2024$1.01$1.01$1.03$1.0045,565 shs$10.14 million
02/22/2024$1.00$1.01
+1.00%		$1.08$1.00265,680 shs$10.14 million
02/21/2024$1.03$1.00
-2.81%		$1.03$1.0040,935 shs$10.04 million
02/20/2024$1.02$1.03
+0.87%		$1.03$1.0137,450 shs$10.33 million
02/19/2024$1.02$1.02$1.04$1.0034,100 shs$10.24 million
02/16/2024$1.02$1.02$1.04$1.0034,108 shs$10.24 million
02/15/2024$1.06$1.02
-3.32%		$1.04$1.0061,570 shs$10.24 million
02/14/2024$1.01$1.06
+4.46%		$1.06$1.0161,849 shs$10.59 million
02/13/2024$1.12$1.01
-9.82%		$1.09$0.96240,880 shs$10.14 million
02/12/2024$0.90$1.12
+24.44%		$1.17$0.911.08 million shs$11.25 million
02/09/2024$1.00$0.90
-10.00%		$1.04$0.8982,849 shs$9.04 million
02/08/2024$0.97$1.00
+3.09%		$1.01$0.9440,560 shs$10.04 million
02/07/2024$1.03$0.97
-5.83%		$1.04$0.95104,430 shs$9.74 million
02/06/2024$1.02$1.03
+0.98%		$1.04$1.0125,491 shs$10.34 million
02/05/2024$1.03$1.02
-0.97%		$1.03$1.0044,636 shs$10.24 million
02/02/2024$1.04$1.03
-0.96%		$1.05$1.0141,938 shs$10.34 million
02/01/2024$1.02$1.04
+1.96%		$1.04$1.0038,834 shs$10.44 million
01/31/2024$1.03$1.02
-0.97%		$1.05$1.0221,101 shs$10.24 million
01/30/2024$1.07$1.03
-3.74%		$1.08$1.0226,790 shs$8.98 million
01/29/2024$1.02$1.07
+4.89%		$1.07$1.0146,484 shs$9.33 million
01/26/2024$1.01$1.03
+1.98%		$1.04$1.0134,095 shs$8.98 million

Related Companies:
This page (NASDAQ:ONVO) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders