Organovo Holdings, Inc. Historical Stock Prices

ONVO 
$7.65
*  
0.17
2.27%
Get ONVO Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading ONVO now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.48  7.83  7.40  7.65 1,309,340
07/21/2014 7.14 7.5194 7 7.48 1,044,492
07/18/2014 6.9 7.425 6.85 7.23 1,319,501
07/17/2014 7.14 7.45 6.9 6.91 1,209,296
07/16/2014 7.5 7.53 7.2 7.23 990,969
07/15/2014 8 8.0901 7.36 7.4 1,582,602
07/14/2014 8.02 8.177 7.89 7.96 680,305
07/11/2014 7.75 8.06 7.71 7.93 649,479
07/10/2014 7.7 8 7.41 7.69 1,592,354
07/09/2014 8.4 8.55 8.12 8.15 796,702
07/08/2014 9.07 9.2 8.09 8.31 2,557,716
07/07/2014 8.66 9.25 8.59 9.14 2,858,955
07/03/2014 8.81 8.9 8.55 8.72 619,493
07/02/2014 8.65 8.95 8.55 8.76 1,258,737
07/01/2014 8.44 8.95 8.11 8.72 3,476,429
06/30/2014 8.88 9.08 8.22 8.35 2,764,668
06/27/2014 8.03 9.1 8.02 8.6 10,566,340
06/26/2014 8 8.25 7.66 8.2 4,390,542
06/25/2014 7.18 7.41 7.18 7.34 491,806
06/24/2014 7.66 7.67 7.16 7.26 1,301,695
06/23/2014 7.24 7.66 7.15 7.55 1,309,609
06/20/2014 7.17 7.36 7.1 7.26 1,137,986
06/19/2014 7.35 7.37 7.101 7.18 878,300
06/18/2014 7.18 7.37 7.09 7.32 659,026
06/17/2014 6.67 7.23 6.67 7.18 1,561,515
06/16/2014 6.59 6.93 6.59 6.82 762,244
06/13/2014 6.7 6.88 6.41 6.87 963,430
06/12/2014 6.91 7.3 6.26 6.78 2,876,262
06/11/2014 7.55 7.68 7.21 7.28 1,111,729
06/10/2014 7.88 7.88 7.56 7.69 538,731
06/09/2014 7.65 7.9388 7.51 7.63 758,004
06/06/2014 7.61 7.85 7.5 7.72 760,027
06/05/2014 7.47 7.7 7.26 7.63 1,092,676
06/04/2014 7.06 7.49 6.87 7.37 865,764
06/03/2014 7.2 7.25 7.07 7.12 509,445
06/02/2014 7.15 7.28 6.86 7.2 817,491
05/30/2014 7.35 7.35 7 7.12 694,020
05/29/2014 7.13 7.2 7 7.15 590,837
05/28/2014 7.28 7.42 6.91 6.97 1,061,813
05/27/2014 7.03 7.3999 6.9 7.3 1,124,157
05/23/2014 6.75 7.17 6.75 6.82 1,117,935
05/22/2014 6.65 6.9 6.5 6.81 826,840
05/21/2014 6.55 6.72 6.5 6.6 644,589
05/20/2014 6.62 6.77 6.51 6.64 894,328
05/19/2014 6.35 6.7 6.25 6.7 773,340
05/16/2014 6.43 6.7 6.3 6.35 775,711
05/15/2014 6.75 6.79 6.3 6.48 1,181,880
05/14/2014 6.44 6.74 6.4 6.7 879,575
05/13/2014 6.5 6.55 6.25 6.42 893,604
05/12/2014 6.25 6.48 6.2 6.4 961,497
05/09/2014 6.11 6.27 5.9 6.2 732,370
05/08/2014 6.25 6.36 6.1 6.28 1,219,890
05/07/2014 6.2 6.25 5.88 6.09 1,073,693
05/06/2014 6 6.25 5.84 6.12 1,031,783
05/05/2014 5.93 6.15 5.75 6.04 974,294
05/02/2014 5.97 6.25 5.86 5.95 1,095,743
05/01/2014 5.92 6.2 5.89 6.07 2,342,106
04/30/2014 5.37 5.94 5.12 5.84 2,279,250
04/29/2014 5.6 5.65 5.17 5.35 2,498,324
04/28/2014 5.95 6.17 5.5163 5.58 3,529,015
04/25/2014 6 6.01 5.55 5.55 2,402,520
04/24/2014 6.38 6.49 5.85 6.11 2,033,280
04/23/2014 6.73 6.75 6.26 6.32 1,355,769
04/22/2014 6.62 6.84 6.45 6.66 1,699,901
04/21/2014 6.9 6.93 6.45 6.59 1,885,066
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?