Organovo More Historical Data - 4OR1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Organovo Holdings Inc (4OR1)
Organovo Holdings Inc (4OR1) Historical

4OR1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.88	-0.029	-3.19%	0.898	0.898	0.88	210
Jun 06 2024	0.909	-0.002	-0.22%	0.919	0.919	0.909	1,300
Jun 05 2024	0.911	0.018	2.02%	0.911	0.911	0.911	10
Jun 04 2024	0.893	-0.021	-2.30%	0.893	0.893	0.893	250
Jun 03 2024	0.914	-0.013	-1.40%	0.886	0.914	0.885	471
May 31 2024	0.927	0.005	0.54%	0.902	0.927	0.902	90
May 30 2024	0.922	-0.007	-0.75%	0.899	0.922	0.899	1,171
May 29 2024	0.929	0.046	5.21%	0.929	0.929	0.929	100
May 28 2024	0.883	-0.024	-2.65%	0.901	0.939	0.883	340
May 27 2024	0.907	0.00	0.00%	0.907	0.907	0.907	0.00
May 24 2024	0.907	-0.029	-3.10%	0.942	0.942	0.907	110
May 23 2024	0.936	0.002	0.21%	0.985	0.985	0.936	61
May 22 2024	0.934	-0.024	-2.51%	0.934	0.934	0.934	22
May 21 2024	0.958	-0.026	-2.64%	0.958	0.958	0.958	133
May 20 2024	0.984	0.04	4.24%	0.984	0.984	0.984	391
May 17 2024	0.944	-0.022	-2.28%	0.944	0.944	0.944	150
May 16 2024	0.966	0.009	0.94%	0.934	0.967	0.934	604
May 15 2024	0.957	0.069	7.77%	0.928	0.995	0.90	5,873
May 14 2024	0.888	0.008	0.91%	0.888	0.888	0.888	500
May 13 2024	0.88	0.014	1.62%	0.845	0.88	0.845	122
May 10 2024	0.866	0.036	4.34%	0.905	0.905	0.847	17,740
May 09 2024	0.83	-0.081	-8.89%	0.817	0.83	0.715	3,750
May 08 2024	0.911	0.082	9.89%	0.86	0.968	0.834	20,192
May 07 2024	0.829	-0.091	-9.89%	0.895	0.942	0.829	17,455
May 06 2024	0.92	-0.064	-6.50%	0.945	0.945	0.901	405
May 03 2024	0.984	0.104	11.82%	0.877	0.994	0.877	3,590
May 02 2024	0.88	-0.075	-7.85%	0.881	0.90	0.871	4,850
Apr 30 2024	0.955	0.021	2.25%	0.955	0.955	0.955	434
Apr 29 2024	0.934	-0.006	-0.64%	0.922	0.934	0.922	72
Apr 26 2024	0.94	0.034	3.75%	0.93	0.94	0.93	1,725
Apr 25 2024	0.906	-0.047	-4.93%	0.917	0.917	0.906	371
Apr 24 2024	0.953	0.008	0.85%	0.949	0.953	0.917	13,004
Apr 23 2024	0.945	-0.041	-4.16%	0.979	0.98	0.945	807
Apr 22 2024	0.986	-0.052	-5.01%	1.048	1.048	0.986	7,370
Apr 19 2024	1.038	0.00	0.00%	1.038	1.038	1.038	0.00
Apr 18 2024	1.038	-0.07	-6.15%	1.038	1.038	1.038	150
Apr 17 2024	1.106	-0.02	-2.12%	1.068	1.108	1.014	1,347
Apr 16 2024	1.13	-0.07	-5.99%	1.198	1.198	1.13	22,710
Apr 15 2024	1.202	0.22	21.78%	0.85	1.688	0.85	656,817
Apr 12 2024	0.987	0.036	3.79%	0.954	0.988	0.954	1,200
Apr 11 2024	0.951	-0.002	-0.21%	0.951	0.951	0.951	189
Apr 10 2024	0.953	0.00	0.00%	0.953	0.953	0.953	0.00
Apr 09 2024	0.953	-0.004	-0.42%	0.938	0.953	0.938	3,489
Apr 08 2024	0.957	-0.001	-0.10%	0.957	0.957	0.957	400
Apr 05 2024	0.958	0.019	2.02%	0.958	0.958	0.958	500
Apr 04 2024	0.939	-0.003	-0.32%	0.937	0.939	0.937	151
Apr 03 2024	0.942	0.013	1.40%	0.926	0.942	0.926	800
Apr 02 2024	0.929	-0.012	-1.28%	0.951	0.974	0.929	7,748
Mar 28 2024	0.941	0.008	0.86%	0.964	0.964	0.929	585
Mar 27 2024	0.933	-0.018	-1.89%	0.943	0.943	0.933	318
Mar 26 2024	0.951	-0.029	-2.96%	0.972	0.972	0.936	491
Mar 25 2024	0.98	0.064	6.99%	0.97	0.98	0.941	8,235
Mar 22 2024	0.916	-0.051	-5.27%	0.973	0.973	0.916	382
Mar 21 2024	0.967	-0.009	-0.92%	0.864	0.967	0.864	2,780
Mar 20 2024	0.976	-0.018	-1.81%	0.971	0.995	0.971	460
Mar 19 2024	0.994	-0.074	-6.93%	1.008	1.008	0.994	25
Mar 18 2024	1.068	0.15	16.21%	0.969	1.11	0.969	743
Mar 15 2024	0.919	0.009	0.99%	0.919	0.919	0.919	20
Mar 14 2024	0.91	-0.013	-1.41%	0.912	0.916	0.91	490
Mar 13 2024	0.923	0.012	1.32%	0.912	0.923	0.912	470
Mar 12 2024	0.911	-0.023	-2.46%	0.911	0.93	0.87	3,381
Mar 11 2024	0.934	-0.026	-2.71%	0.949	0.949	0.934	130

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions