5 DAY PERFORMANCE
+8.74%
1 MONTH PERFORMANCE
+35.77%
3 MONTH PERFORMANCE
+20.10%
6 MONTH PERFORMANCE
-7.89%
YEAR-TO-DATE PERFORMANCE
+6.54%
1 YEAR PERFORMANCE
-51.49%
Organovo Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.42 | $0.43 (2.62%) | $0.46 | $0.41 | 822,545 | $7.98 M |
| 03/11/2025 | $0.41 | $0.43 (4.51%) | $0.44 | $0.39 | 632,318 | $7.74 M |
| 03/10/2025 | $0.45 | $0.41 (-8.87%) | $0.47 | $0.40 | 611,700 | $7.40 M |
| 03/07/2025 | $0.47 | $0.45 (-4.13%) | $0.48 | $0.42 | 1.72 M | $8.14 M |
| 03/06/2025 | $0.56 | $0.52 (-7.46%) | $0.57 | $0.51 | 1.33 M | $9.36 M |
| 03/05/2025 | $0.60 | $0.54 (-10.22%) | $0.61 | $0.52 | 831,928 | $9.73 M |
| 03/04/2025 | $0.68 | $0.61 (-11.13%) | $0.73 | $0.58 | 1.40 M | $10.96 M |
| 03/03/2025 | $0.59 | $0.70 (19.65%) | $0.73 | $0.53 | 2.51 M | $12.64 M |
| 02/28/2025 | $0.63 | $0.65 (2.83%) | $0.75 | $0.58 | 3.96 M | $11.74 M |
| 02/27/2025 | $0.88 | $0.65 (-26.13%) | $0.88 | $0.65 | 6.69 M | $11.74 M |
| 02/26/2025 | $1.44 | $0.85 (-40.97%) | $1.55 | $0.83 | 50.73 M | $15.35 M |
| 02/25/2025 | $1.25 | $1.27 (1.6%) | $1.83 | $0.94 | 386.30 M | $22.93 M |
| 02/24/2025 | $0.37 | $0.37 (-0.27%) | $0.37 | $0.35 | 114,855 | $6.66 M |
| 02/21/2025 | $0.38 | $0.37 (-2.64%) | $0.39 | $0.36 | 138,201 | $6.66 M |
| 02/20/2025 | $0.38 | $0.38 (-0.29%) | $0.40 | $0.36 | 114,566 | $6.84 M |
| 02/19/2025 | $0.39 | $0.38 (-3.33%) | $0.40 | $0.36 | 114,000 | $6.81 M |
| 02/18/2025 | $0.39 | $0.38 (-1.8%) | $0.39 | $0.36 | 114,303 | $6.88 M |
| 02/14/2025 | $0.38 | $0.39 (1.58%) | $0.40 | $0.36 | 134,243 | $6.95 M |
| 02/13/2025 | $0.36 | $0.38 (4.42%) | $0.38 | $0.36 | 101,410 | $6.80 M |
| 02/12/2025 | $0.35 | $0.36 (3.11%) | $0.37 | $0.34 | 76,022 | $6.49 M |
| 02/11/2025 | $0.35 | $0.35 (-0.2%) | $0.35 | $0.34 | 31,066 | $6.23 M |
| 02/10/2025 | $0.36 | $0.35 (-3.34%) | $0.36 | $0.33 | 148,500 | $6.24 M |
| 02/07/2025 | $0.34 | $0.35 (4.42%) | $0.35 | $0.34 | 65,145 | $6.29 M |
| 02/06/2025 | $0.34 | $0.34 (0.03%) | $0.36 | $0.34 | 72,888 | $6.15 M |
| 02/05/2025 | $0.34 | $0.34 (2.51%) | $0.34 | $0.33 | 51,445 | $6.18 M |
| 02/04/2025 | $0.35 | $0.34 (-3.23%) | $0.35 | $0.32 | 95,916 | $6.09 M |
| 02/03/2025 | $0.37 | $0.35 (-5.01%) | $0.37 | $0.33 | 138,464 | $6.24 M |
| 01/31/2025 | $0.35 | $0.36 (3.29%) | $0.37 | $0.35 | 68,300 | $6.51 M |
| 01/30/2025 | $0.36 | $0.35 (-3.08%) | $0.36 | $0.34 | 46,684 | $6.28 M |
| 01/29/2025 | $0.36 | $0.35 (-0.87%) | $0.36 | $0.33 | 50,866 | $6.37 M |
| 01/28/2025 | $0.35 | $0.35 (0.85%) | $0.36 | $0.34 | 124,210 | $6.37 M |
| 01/27/2025 | $0.35 | $0.36 (3.45%) | $0.37 | $0.33 | 197,128 | $6.48 M |
| 01/24/2025 | $0.35 | $0.34 (-3.06%) | $0.35 | $0.33 | 180,037 | $6.15 M |
| 01/23/2025 | $0.35 | $0.36 (1.14%) | $0.37 | $0.35 | 77,010 | $6.39 M |
| 01/22/2025 | $0.38 | $0.36 (-5.95%) | $0.38 | $0.35 | 124,439 | $6.43 M |
| 01/21/2025 | $0.39 | $0.38 (-0.26%) | $0.39 | $0.38 | 152,150 | $6.91 M |
| 01/17/2025 | $0.37 | $0.39 (6.03%) | $0.39 | $0.35 | 145,500 | $6.96 M |
| 01/16/2025 | $0.36 | $0.36 (0%) | $0.37 | $0.35 | 139,121 | $6.48 M |
| 01/15/2025 | $0.36 | $0.36 (0.28%) | $0.36 | $0.34 | 85,700 | $6.42 M |
| 01/14/2025 | $0.37 | $0.35 (-4.32%) | $0.38 | $0.35 | 120,814 | $6.37 M |
| 01/13/2025 | $0.41 | $0.36 (-11.95%) | $0.43 | $0.35 | 239,900 | $6.50 M |
| 01/10/2025 | $0.45 | $0.40 (-10.27%) | $0.45 | $0.37 | 316,900 | $7.20 M |
| 01/08/2025 | $0.49 | $0.43 (-11.59%) | $0.49 | $0.42 | 107,691 | $7.76 M |
| 01/07/2025 | $0.50 | $0.49 (-1.52%) | $0.50 | $0.46 | 209,245 | $8.77 M |
| 01/06/2025 | $0.47 | $0.49 (3.62%) | $0.51 | $0.40 | 661,250 | $8.76 M |
| 01/03/2025 | $0.47 | $0.45 (-3.3%) | $0.47 | $0.39 | 414,572 | $8.18 M |
| 01/02/2025 | $0.48 | $0.44 (-7.6%) | $0.52 | $0.43 | 578,487 | $7.96 M |
| 12/31/2024 | $0.36 | $0.46 (27.75%) | $0.46 | $0.36 | 690,106 | $8.28 M |
| 12/30/2024 | $0.37 | $0.36 (-2.18%) | $0.37 | $0.35 | 213,155 | $6.46 M |
| 12/27/2024 | $0.33 | $0.37 (10.11%) | $0.37 | $0.33 | 186,453 | $6.60 M |
| 12/26/2024 | $0.36 | $0.34 (-6.75%) | $0.36 | $0.33 | 138,357 | $6.12 M |
| 12/24/2024 | $0.35 | $0.34 (-1.39%) | $0.35 | $0.33 | 39,119 | $6.12 M |
| 12/23/2024 | $0.35 | $0.34 (-2.63%) | $0.36 | $0.33 | 199,600 | $6.13 M |
| 12/20/2024 | $0.38 | $0.36 (-5.01%) | $0.38 | $0.35 | 115,898 | $6.48 M |
| 12/19/2024 | $0.35 | $0.37 (6.34%) | $0.39 | $0.34 | 151,349 | $6.70 M |
| 12/18/2024 | $0.36 | $0.35 (-3.02%) | $0.38 | $0.34 | 119,320 | $6.30 M |
| 12/17/2024 | $0.39 | $0.37 (-5.38%) | $0.40 | $0.34 | 226,800 | $6.64 M |
| 12/16/2024 | $0.40 | $0.39 (-2.5%) | $0.40 | $0.37 | 74,100 | $7.02 M |
| 12/13/2024 | $0.42 | $0.40 (-3.67%) | $0.42 | $0.36 | 87,103 | $7.28 M |
| 12/12/2024 | $0.41 | $0.41 (0.74%) | $0.43 | $0.36 | 199,300 | $7.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
