Organovo Holdings, Inc. (ONVO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ONVO Historical Return
If you invested $1000 in Organovo Holdings, Inc. (ONVO) 10 years ago, it would be worth $2.65 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $19.81. This corresponds to total returns of -99.74%, -98.02%, respectively, with annualized returns of -44.74%, -54.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ONVO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 2 | 2 | 2 | 2.05 | 1.96 | 86,542 |
| May 16, 2025 | 1.95 | 2.07 | 2.07 | 2.2 | 1.92 | 225,884 |
| May 15, 2025 | 1.95 | 1.93 | 1.93 | 1.95 | 1.89 | 41,946 |
| May 14, 2025 | 1.99 | 1.94 | 1.94 | 1.99 | 1.9 | 21,503 |
| May 13, 2025 | 1.9 | 1.88 | 1.88 | 1.95 | 1.79 | 60,362 |
| May 12, 2025 | 1.98 | 1.91 | 1.91 | 1.98 | 1.87 | 90,412 |
| May 09, 2025 | 1.96 | 1.9 | 1.9 | 2.01 | 1.88 | 32,429 |
| May 08, 2025 | 1.98 | 1.98 | 1.98 | 2.04 | 1.88 | 84,573 |
| May 07, 2025 | 1.76 | 1.95 | 1.95 | 2.09 | 1.75 | 1.18M |
| May 06, 2025 | 1.97 | 1.92 | 1.92 | 1.97 | 1.83 | 115,328 |
| May 05, 2025 | 1.95 | 1.97 | 1.97 | 2.04 | 1.95 | 32,043 |
| May 02, 2025 | 2.03 | 2 | 2 | 2.14 | 1.96 | 171,942 |
| May 01, 2025 | 1.98 | 1.97 | 1.97 | 2.08 | 1.93 | 134,788 |
| April 30, 2025 | 1.71 | 1.95 | 1.95 | 1.99 | 1.63 | 244,268 |
| April 29, 2025 | 1.76 | 1.71 | 1.71 | 1.78 | 1.66 | 124,123 |
| April 28, 2025 | 1.82 | 1.73 | 1.73 | 1.86 | 1.65 | 142,906 |
| April 25, 2025 | 1.85 | 1.86 | 1.86 | 1.9 | 1.81 | 190,211 |
| April 24, 2025 | 2.21 | 1.87 | 1.87 | 2.28 | 1.78 | 4.18M |
| April 23, 2025 | 2.16 | 2.04 | 2.04 | 2.16 | 1.94 | 244,953 |
| April 22, 2025 | 1.7 | 2.01 | 2.01 | 2.07 | 1.65 | 338,800 |
| April 21, 2025 | 1.68 | 1.75 | 1.75 | 1.77 | 1.56 | 113,806 |
| April 17, 2025 | 1.65 | 1.72 | 1.72 | 1.77 | 1.56 | 174,517 |
| April 16, 2025 | 1.67 | 1.66 | 1.66 | 1.75 | 1.64 | 128,309 |
| April 15, 2025 | 1.68 | 1.66 | 1.66 | 1.78 | 1.64 | 206,316 |
| April 14, 2025 | 1.64 | 1.67 | 1.67 | 1.76 | 1.58 | 224,200 |
| April 11, 2025 | 1.7 | 1.67 | 1.67 | 1.8 | 1.62 | 1.18M |
| April 10, 2025 | 2.13 | 2.18 | 2.18 | 2.2 | 1.97 | 3.1M |
| April 09, 2025 | 1.99 | 2.12 | 2.12 | 2.14 | 1.82 | 51,089 |
| April 08, 2025 | 2.07 | 1.96 | 1.96 | 2.08 | 1.91 | 44,132 |
| April 07, 2025 | 2.04 | 1.96 | 1.96 | 2.15 | 1.8 | 56,904 |
| April 04, 2025 | 2.04 | 2.12 | 2.12 | 2.14 | 1.96 | 63,700 |
| April 03, 2025 | 2.02 | 2.17 | 2.17 | 2.2 | 2.02 | 66,849 |
| April 02, 2025 | 2.2 | 2.14 | 2.14 | 2.44 | 2.05 | 444,800 |
| April 01, 2025 | 2.24 | 2.23 | 2.23 | 2.28 | 2.13 | 44,008 |
| March 31, 2025 | 2.41 | 2.24 | 2.24 | 2.42 | 2.21 | 37,178 |
| March 28, 2025 | 2.26 | 2.41 | 2.41 | 2.49 | 2.25 | 72,517 |
| March 27, 2025 | 2.67 | 2.37 | 2.37 | 2.7 | 2.14 | 227,400 |
| March 26, 2025 | 3.12 | 2.74 | 2.74 | 3.12 | 2.63 | 139,825 |
| March 25, 2025 | 3.07 | 2.84 | 2.84 | 3.07 | 2.75 | 144,900 |
| March 24, 2025 | 3.16 | 2.99 | 2.99 | 3.18 | 2.91 | 151,809 |
| March 21, 2025 | 3.7 | 3.14 | 3.14 | 4.15 | 3.06 | 505,400 |
| March 20, 2025 | 2.65 | 3.06 | 3.06 | 3.1 | 2.6 | 156,051 |
| March 19, 2025 | 3.25 | 2.72 | 2.72 | 3.33 | 2.53 | 386,229 |
| March 18, 2025 | 4.15 | 4.04 | 4.04 | 4.24 | 4.02 | 36,238 |
| March 17, 2025 | 4.16 | 4.26 | 4.26 | 4.3 | 4.11 | 36,774 |
| March 14, 2025 | 4.26 | 4.24 | 4.24 | 4.4 | 4.07 | 45,089 |
| March 13, 2025 | 4.02 | 4.02 | 4.02 | 4.3 | 4.02 | 35,503 |
| March 12, 2025 | 4.2 | 4.31 | 4.31 | 4.6 | 4.12 | 83,334 |
| March 11, 2025 | 4.1 | 4.29 | 4.29 | 4.4 | 3.92 | 63,232 |
| March 10, 2025 | 4.5 | 4.1 | 4.1 | 4.69 | 4.02 | 61,165 |
| March 07, 2025 | 4.7 | 4.51 | 4.51 | 4.8 | 4.2 | 171,590 |
| March 06, 2025 | 5.6 | 5.18 | 5.18 | 5.7 | 5.05 | 133,153 |
| March 05, 2025 | 6 | 5.39 | 5.39 | 6.07 | 5.2 | 83,193 |
| March 04, 2025 | 6.83 | 6.07 | 6.07 | 7.3 | 5.76 | 139,885 |
| March 03, 2025 | 5.85 | 7 | 7 | 7.3 | 5.3 | 251,264 |
| February 28, 2025 | 6.32 | 6.5 | 6.5 | 7.5 | 5.75 | 395,885 |
| February 27, 2025 | 8.8 | 6.5 | 6.5 | 8.8 | 6.49 | 669,438 |
| February 26, 2025 | 14.4 | 8.5 | 8.5 | 15.5 | 8.25 | 5.07M |
| February 25, 2025 | 15 | 15.24 | 15.24 | 21.96 | 11.28 | 386.3M |
| February 24, 2025 | 3.7 | 3.69 | 3.69 | 3.7 | 3.5 | 11,486 |
AD
