Organovo Holdings, Inc. - Common Stock (ONVO)

Historical Prices For Organovo Holdings, Inc. - Common Stock (ONVO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.20	2.44	2.05	2.14	444,765	2.14
4/01/2025	2.24	2.28	2.13	2.23	43,695	2.23
3/31/2025	2.41	2.42	2.21	2.24	37,174	2.24
3/28/2025	2.26	2.49	2.25	2.41	72,517	2.41
3/27/2025	2.67	2.70	2.14	2.37	227,387	2.37
3/26/2025	3.12	3.12	2.63	2.74	139,655	2.74
3/25/2025	3.07	3.07	2.75	2.84	141,151	2.84
3/24/2025	3.16	3.18	2.91	2.99	151,682	2.99
3/21/2025	3.70	4.15	3.06	3.14	505,384	3.14
3/20/2025	0.27	0.31	0.26	0.31	1,556,251	3.67
3/19/2025	0.32	0.33	0.25	0.27	3,853,906	3.27
3/18/2025	0.41	0.42	0.40	0.40	357,889	4.85
3/17/2025	0.42	0.43	0.41	0.43	367,543	5.11
3/14/2025	0.43	0.44	0.41	0.42	450,891	5.09
3/13/2025	0.40	0.43	0.40	0.40	355,034	4.83
3/12/2025	0.42	0.46	0.41	0.43	833,268	5.17
3/11/2025	0.41	0.44	0.39	0.43	632,218	5.14
3/10/2025	0.45	0.47	0.40	0.41	611,113	4.92
3/07/2025	0.47	0.48	0.42	0.45	1,715,895	5.41
3/06/2025	0.56	0.57	0.51	0.52	1,277,948	6.22
3/05/2025	0.60	0.61	0.52	0.54	820,190	6.46
3/04/2025	0.68	0.73	0.58	0.61	1,380,647	7.28
3/03/2025	0.59	0.73	0.53	0.70	2,501,007	8.40
2/28/2025	0.63	0.75	0.57	0.65	3,958,851	7.80
2/27/2025	0.88	0.88	0.65	0.65	6,648,950	7.80
2/26/2025	1.44	1.55	0.82	0.85	50,424,545	10.20
2/25/2025	1.25	1.83	0.94	1.27	381,516,886	15.24
2/24/2025	0.37	0.37	0.35	0.37	114,805	4.43
2/21/2025	0.38	0.39	0.36	0.37	138,201	4.43
2/20/2025	0.38	0.40	0.36	0.38	114,266	4.55
2/19/2025	0.39	0.40	0.36	0.38	113,967	4.52
2/18/2025	0.39	0.39	0.36	0.38	114,290	4.57
2/14/2025	0.38	0.40	0.36	0.39	134,243	4.63
2/13/2025	0.36	0.38	0.36	0.38	101,410	4.54
2/12/2025	0.35	0.37	0.34	0.36	75,902	4.33
2/11/2025	0.35	0.35	0.34	0.35	31,016	4.16
2/10/2025	0.36	0.36	0.33	0.35	147,407	4.16
2/07/2025	0.34	0.35	0.34	0.35	65,145	4.20
2/06/2025	0.34	0.36	0.34	0.34	72,588	4.10
2/05/2025	0.34	0.34	0.33	0.34	51,422	4.12
2/04/2025	0.35	0.35	0.32	0.34	95,704	4.06
2/03/2025	0.36	0.36	0.33	0.35	138,398	4.16
1/31/2025	0.35	0.37	0.35	0.36	68,271	4.34
1/30/2025	0.36	0.36	0.34	0.35	46,517	4.19
1/29/2025	0.36	0.36	0.33	0.35	50,812	4.25
1/28/2025	0.35	0.36	0.34	0.35	124,110	4.25
1/27/2025	0.35	0.37	0.33	0.36	196,143	4.32
1/24/2025	0.35	0.35	0.33	0.34	180,037	4.10
1/23/2025	0.35	0.37	0.35	0.35	77,009	4.26
1/22/2025	0.38	0.38	0.35	0.36	124,439	4.29
1/21/2025	0.39	0.39	0.38	0.38	152,005	4.61
1/17/2025	0.37	0.39	0.35	0.39	145,468	4.64
1/16/2025	0.36	0.37	0.35	0.36	139,120	4.32
1/15/2025	0.36	0.36	0.34	0.36	85,161	4.28
1/14/2025	0.37	0.38	0.35	0.35	119,688	4.25
1/13/2025	0.41	0.43	0.35	0.36	238,203	4.33
1/10/2025	0.45	0.45	0.37	0.40	316,895	4.80
1/08/2025	0.49	0.49	0.42	0.43	107,691	5.17
1/07/2025	0.49	0.50	0.46	0.49	202,506	5.85
1/06/2025	0.47	0.51	0.40	0.49	661,140	5.84
1/03/2025	0.47	0.47	0.39	0.45	414,572	5.45