ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Organovo Holdings (NQ: ONVO )

0.6250 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 26, 2024 0.6200 0.6300 0.6035 0.6250 51,652 +0.01(+1.00%)
Aug 23, 2024 0.5998 0.6198 0.5800 0.6188 53,753 +0.05(+8.37%)
Aug 22, 2024 0.5800 0.5979 0.5700 0.5710 31,271 -0.00(-0.70%)
Aug 21, 2024 0.6000 0.5998 0.5700 0.5750 68,179 +0.01(+0.88%)
Aug 20, 2024 0.6010 0.6010 0.5655 0.5700 39,655 -0.01(-2.45%)
Aug 19, 2024 0.5718 0.6100 0.5702 0.5843 129,097 +0.02(+3.32%)
Aug 16, 2024 0.5973 0.6000 0.5501 0.5655 45,031 +0.01(+1.34%)
Aug 15, 2024 0.5620 0.5965 0.5500 0.5580 23,338 -0.00(-0.71%)
Aug 14, 2024 0.5700 0.6000 0.5501 0.5620 38,851 +0.01(+2.16%)
Aug 13, 2024 0.5800 0.5945 0.5320 0.5501 37,842 -0.04(-7.55%)
Aug 12, 2024 0.5500 0.6000 0.5300 0.5950 126,294 +0.05(+8.58%)
Aug 09, 2024 0.5400 0.5700 0.5206 0.5480 38,124 +0.01(+2.03%)
Aug 08, 2024 0.5317 0.5780 0.5264 0.5371 22,041 -0.01(-1.92%)
Aug 07, 2024 0.5430 0.5800 0.5300 0.5476 59,349 +0.01(+1.44%)
Aug 06, 2024 0.5400 0.5500 0.5200 0.5398 28,886 +0.00(+0.56%)
Aug 05, 2024 0.5020 0.5382 0.5000 0.5368 60,560 -0.01(-1.86%)
Aug 02, 2024 0.5625 0.5799 0.5300 0.5470 118,424 -0.03(-5.67%)
Aug 01, 2024 0.5500 0.5800 0.5111 0.5799 163,621 +0.02(+3.55%)
Jul 31, 2024 0.5600 0.5700 0.5550 0.5600 31,940 -0.00(-0.88%)
Jul 30, 2024 0.5800 0.5800 0.5560 0.5650 31,430 -0.00(-0.53%)
Jul 29, 2024 0.6000 0.6000 0.5600 0.5680 72,489 -0.02(-3.63%)
Jul 26, 2024 0.5700 0.5959 0.5595 0.5894 65,201 +0.02(+2.74%)
Jul 25, 2024 0.5900 0.5900 0.5500 0.5737 67,704 +0.01(+1.54%)
Jul 24, 2024 0.5950 0.5950 0.5606 0.5650 137,636 -0.02(-3.57%)
Jul 23, 2024 0.5900 0.6099 0.5630 0.5859 214,071 -0.00(-0.36%)
Jul 22, 2024 0.6270 0.6270 0.5609 0.5880 105,350 -0.00(-0.51%)
Jul 19, 2024 0.6252 0.6252 0.5731 0.5910 101,481 -0.02(-3.90%)
Jul 18, 2024 0.6070 0.6500 0.6000 0.6150 210,871 +0.03(+4.68%)
Jul 17, 2024 0.6200 0.6200 0.5802 0.5875 115,334 -0.03(-5.24%)
Jul 16, 2024 0.6400 0.6666 0.5500 0.6200 1,464,031 -0.06(-8.55%)
Jul 15, 2024 0.7000 0.6970 0.6400 0.6780 105,623 +0.00(+0.00%)
Jul 12, 2024 0.7000 0.7099 0.6523 0.6780 175,308 +0.01(+0.74%)
Jul 11, 2024 0.7200 0.7300 0.6500 0.6730 252,495 -0.04(-5.87%)
Jul 10, 2024 0.7300 0.7430 0.7100 0.7150 74,584 -0.01(-1.24%)
Jul 09, 2024 0.7490 0.7500 0.7220 0.7240 37,786 +0.00(+0.56%)
Jul 08, 2024 0.7433 0.7623 0.7200 0.7200 69,875 -0.03(-4.38%)
Jul 05, 2024 0.7550 0.7695 0.7300 0.7530 62,482 -0.01(-1.44%)
Jul 03, 2024 0.7500 0.7779 0.7500 0.7640 19,233 +0.01(+1.87%)
Jul 02, 2024 0.7540 0.7779 0.7500 0.7500 21,720 -0.01(-1.25%)
Jul 01, 2024 0.7600 0.7780 0.7560 0.7595 17,172 -0.00(-0.34%)
Jun 28, 2024 0.7790 0.7799 0.7540 0.7621 25,654 -0.00(-0.41%)
Jun 27, 2024 0.7600 0.7800 0.7540 0.7652 32,445 +0.01(+1.02%)
Jun 26, 2024 0.7500 0.7779 0.7470 0.7575 38,842 +0.01(+1.00%)
Jun 25, 2024 0.7900 0.7900 0.7250 0.7500 95,182 -0.04(-5.06%)
Jun 24, 2024 0.8000 0.8200 0.7900 0.7900 91,585 -0.02(-2.28%)
Jun 21, 2024 0.8600 0.8700 0.7820 0.8084 127,851 -0.03(-3.76%)
Jun 20, 2024 0.8700 0.8801 0.8400 0.8400 57,696 -0.03(-2.90%)
Jun 18, 2024 0.8900 0.9099 0.8601 0.8651 107,274 -0.05(-5.08%)
Jun 17, 2024 0.9000 0.9279 0.8960 0.9114 103,931 +0.01(+0.62%)
Jun 14, 2024 0.9500 0.9700 0.8900 0.9058 85,047 -0.04(-4.65%)
Jun 13, 2024 0.9080 0.9598 0.8927 0.9500 60,935 +0.03(+3.27%)
Jun 12, 2024 0.9400 0.9400 0.9000 0.9199 150,728 -0.03(-3.14%)
Jun 11, 2024 0.9673 0.9899 0.9300 0.9497 117,071 -0.01(-1.07%)
Jun 10, 2024 0.9700 1.090 0.9300 0.9600 481,339 -0.00(-0.02%)
Jun 07, 2024 0.9600 0.9829 0.9200 0.9602 67,573 +0.01(+0.67%)
Jun 06, 2024 0.9900 0.9900 0.9400 0.9538 117,452 -0.04(-4.15%)
Jun 05, 2024 0.9900 1.030 0.9746 0.9951 79,642 +0.00(+0.01%)
Jun 04, 2024 0.9800 1.010 0.9800 0.9950 56,852 -0.05(-4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.