Organovo Holdings, Inc. Historical Stock Prices

ONVO 
$7
*  
0.03
 negative 
0.43%
Get ONVO Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    ONVO After Hours
 
 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  7  7.20  6.80  7 929,722
04/16/2014 6.86 7.1 6.5 7.03 1,460,703
04/15/2014 6.67 6.88 6 6.64 3,570,339
04/14/2014 7.27 7.52 6.06 6.25 4,423,407
04/11/2014 7.6 7.87 7.26 7.26 1,970,759
04/10/2014 8.68 8.68 7.62 7.74 2,337,367
04/09/2014 8.02 8.62 8 8.42 1,357,120
04/08/2014 8.14 8.25 7.75 8 931,717
04/07/2014 7.7 8.18 7.61 8.14 1,145,195
04/04/2014 8.18 8.27 7.65 7.92 1,388,576
04/03/2014 8.17 8.35 8.05 8.12 1,224,783
04/02/2014 7.85 8.3486 7.81 8.05 1,760,633
04/01/2014 7.79 8 7.45 7.81 1,783,636
03/31/2014 7.42 7.745 7.32 7.64 1,015,314
03/28/2014 7.12 7.69 7.12 7.41 1,687,708
03/27/2014 8 8.01 7.16 7.24 4,233,264
03/26/2014 8.4 8.45 8.02 8.12 1,112,931
03/25/2014 8.4 8.59 8.08 8.38 1,198,689
03/24/2014 8.26 8.38 8.01 8.38 1,845,858
03/21/2014 8.77 8.829 8.08 8.45 3,097,540
03/20/2014 8.9 9.05 8.52 8.73 1,872,225
03/19/2014 9.1 9.3 8.85 8.97 1,098,392
03/18/2014 8.83 9.22 8.74 9.05 1,428,303
03/17/2014 8.76 8.96 8.65 8.74 1,215,129
03/14/2014 8.44 8.7712 8.32 8.75 1,214,342
03/13/2014 8.8 8.9428 8.38 8.46 2,138,740
03/12/2014 8.55 8.97 8.26 8.76 2,714,987
03/11/2014 8.94 9.11 8.55 8.61 4,526,380
03/10/2014 9.53 9.5999 9.13 9.25 2,397,169
03/07/2014 9.9 10 9.6 9.7 1,796,711
03/06/2014 10.25 10.39 9.8 9.9 1,457,332
03/05/2014 10.05 10.26 10.05 10.18 911,704
03/04/2014 10.37 10.45 10.17 10.28 1,250,136
03/03/2014 10.02 10.235 9.5 10.23 2,131,186
02/28/2014 10.42 10.73 10.01 10.28 1,871,535
02/27/2014 10.43 10.81 10.35 10.4 1,730,041
02/26/2014 10.17 10.65 10.111 10.4 1,717,671
02/25/2014 10.3 10.41 10.01 10.2 1,380,252
02/24/2014 10.5 10.8 10.03 10.32 2,503,904
02/21/2014 10.38 10.84 10.2 10.5 4,359,690
02/20/2014 9.96 10.46 9.81 10.28 2,746,542
02/19/2014 9.98 10.04 9.8 9.86 1,055,256
02/18/2014 9.8 10.14 9.48 9.9 1,379,861
02/14/2014 9.92 10.23 9.7 9.7 2,140,943
02/13/2014 9.8 10.11 9.6 9.92 1,370,783
02/12/2014 10.06 10.13 9.6 9.91 1,745,570
02/11/2014 9.94 10.47 9.82 9.99 3,928,629
02/10/2014 9.48 10 9.41 9.71 2,810,871
02/07/2014 8.98 9.5 8.98 9.35 2,091,428
02/06/2014 8.9 9.19 8.75 8.93 1,367,609
02/05/2014 9 9.26 8.5 9.1 3,775,492
02/04/2014 9.36 9.38 9.02 9.29 1,404,615
02/03/2014 9.4 9.45 8.77 9.03 2,732,530
01/31/2014 9.56 9.64 9.11 9.45 2,157,705
01/30/2014 9.99 10.25 9.76 9.78 3,497,820
01/29/2014 10.01 10.47 9.57 9.6 12,100,661
01/28/2014 8.61 8.98 8.4 8.71 2,874,973
01/27/2014 8.96 8.98 8.17 8.39 5,122,560
01/24/2014 9.64 9.64 8.96 9.12 5,008,345
01/23/2014 9.97 10.0699 9.59 9.86 2,813,536
01/22/2014 10.16 10.3 9.75 10 3,703,607
01/21/2014 11.2 11.29 9.75 10.1 11,077,218
01/17/2014 11.63 11.65 11.1 11.15 2,353,861
01/16/2014 11.63 11.95 11.3 11.58 2,679,728
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 your brokers before you trade


Want to trade FX?