Organovo Holdings Inc NASDAQ:ONVO Historical Prices

Below are the 3063 trading days of historical prices for ONVO.

#	Exchange	Symbol	Date	Open	High	Low	Close
3063	NASDAQ	ONVO	Fri, Apr 19, 2024	1.15	1.19	1.10	1.10
3062	NASDAQ	ONVO	Thu, Apr 18, 2024	1.10	1.29	1.09	1.15
3061	NASDAQ	ONVO	Wed, Apr 17, 2024	1.11	1.21	1.05	1.12
3060	NASDAQ	ONVO	Tue, Apr 16, 2024	1.28	1.30	1.10	1.15
3059	NASDAQ	ONVO	Mon, Apr 15, 2024	1.66	1.74	1.20	1.35
3058	NASDAQ	ONVO	Fri, Apr 12, 2024	1.02	1.04	1.00	1.01
3057	NASDAQ	ONVO	Thu, Apr 11, 2024	1.02	1.04	1.01	1.03
3056	NASDAQ	ONVO	Wed, Apr 10, 2024	1.00	1.04	1.00	1.03
3055	NASDAQ	ONVO	Tue, Apr 9, 2024	1.04	1.05	1.03	1.05
3054	NASDAQ	ONVO	Mon, Apr 8, 2024	1.02	1.05	1.02	1.04
3053	NASDAQ	ONVO	Fri, Apr 5, 2024	1.04	1.04	1.01	1.02
3052	NASDAQ	ONVO	Thu, Apr 4, 2024	1.01	1.06	1.01	1.05
3051	NASDAQ	ONVO	Wed, Apr 3, 2024	1.03	1.05	1.00	1.03
3050	NASDAQ	ONVO	Tue, Apr 2, 2024	1.01	1.03	1.01	1.03
3049	NASDAQ	ONVO	Mon, Apr 1, 2024	1.03	1.03	1.01	1.03
3048	NASDAQ	ONVO	Thu, Mar 28, 2024	1.01	1.05	1.01	1.03
3047	NASDAQ	ONVO	Wed, Mar 27, 2024	1.05	1.06	1.01	1.01
3046	NASDAQ	ONVO	Tue, Mar 26, 2024	1.01	1.09	0.99	1.05
3045	NASDAQ	ONVO	Mon, Mar 25, 2024	1.00	1.20	1.00	1.03
3044	NASDAQ	ONVO	Fri, Mar 22, 2024	0.99	1.02	0.99	1.02
3043	NASDAQ	ONVO	Thu, Mar 21, 2024	1.04	1.04	1.02	1.03
3042	NASDAQ	ONVO	Wed, Mar 20, 2024	1.07	1.10	1.00	1.03
3041	NASDAQ	ONVO	Tue, Mar 19, 2024	1.11	1.12	1.05	1.05
3040	NASDAQ	ONVO	Mon, Mar 18, 2024	1.08	1.24	1.05	1.11
3039	NASDAQ	ONVO	Fri, Mar 15, 2024	1.04	1.09	1.00	1.05
3038	NASDAQ	ONVO	Thu, Mar 14, 2024	1.01	1.03	0.99	0.99
3037	NASDAQ	ONVO	Wed, Mar 13, 2024	1.00	1.03	1.00	1.01
3036	NASDAQ	ONVO	Tue, Mar 12, 2024	0.99	1.03	0.99	1.01
3035	NASDAQ	ONVO	Mon, Mar 11, 2024	1.03	1.04	1.00	1.01
3034	NASDAQ	ONVO	Fri, Mar 8, 2024	1.00	1.05	0.99	1.02
3033	NASDAQ	ONVO	Thu, Mar 7, 2024	1.01	1.02	0.99	1.01
3032	NASDAQ	ONVO	Wed, Mar 6, 2024	1.01	1.04	0.99	1.02
3031	NASDAQ	ONVO	Tue, Mar 5, 2024	1.01	1.03	0.98	1.03
3030	NASDAQ	ONVO	Mon, Mar 4, 2024	1.04	1.04	1.00	1.03
3029	NASDAQ	ONVO	Fri, Mar 1, 2024	1.02	1.04	1.01	1.02
3028	NASDAQ	ONVO	Thu, Feb 29, 2024	1.00	1.03	0.99	1.02
3027	NASDAQ	ONVO	Wed, Feb 28, 2024	0.98	1.01	0.98	1.01
3026	NASDAQ	ONVO	Tue, Feb 27, 2024	0.98	1.02	0.96	0.98
3025	NASDAQ	ONVO	Mon, Feb 26, 2024	1.00	1.02	0.98	0.99
3024	NASDAQ	ONVO	Fri, Feb 23, 2024	1.02	1.03	1.00	1.00
3023	NASDAQ	ONVO	Thu, Feb 22, 2024	1.01	1.08	1.00	1.01
3022	NASDAQ	ONVO	Wed, Feb 21, 2024	1.01	1.03	1.00	1.00
3021	NASDAQ	ONVO	Tue, Feb 20, 2024	1.01	1.03	1.01	1.03
3020	NASDAQ	ONVO	Fri, Feb 16, 2024	1.01	1.04	1.00	1.02
3019	NASDAQ	ONVO	Thu, Feb 15, 2024	1.00	1.04	1.00	1.02
3018	NASDAQ	ONVO	Wed, Feb 14, 2024	1.01	1.06	1.01	1.06
3017	NASDAQ	ONVO	Tue, Feb 13, 2024	1.03	1.09	0.96	1.01
3016	NASDAQ	ONVO	Mon, Feb 12, 2024	0.91	1.17	0.91	1.12
3015	NASDAQ	ONVO	Fri, Feb 9, 2024	1.04	1.04	0.89	0.90
3014	NASDAQ	ONVO	Thu, Feb 8, 2024	0.94	1.01	0.94	1.00
3013	NASDAQ	ONVO	Wed, Feb 7, 2024	1.04	1.04	0.95	0.97
3012	NASDAQ	ONVO	Tue, Feb 6, 2024	1.01	1.04	1.01	1.04
3011	NASDAQ	ONVO	Mon, Feb 5, 2024	1.00	1.03	1.00	1.02
3010	NASDAQ	ONVO	Fri, Feb 2, 2024	1.02	1.05	1.01	1.03
3009	NASDAQ	ONVO	Thu, Feb 1, 2024	1.04	1.04	1.00	1.04
3008	NASDAQ	ONVO	Wed, Jan 31, 2024	1.04	1.05	1.02	1.02
3007	NASDAQ	ONVO	Tue, Jan 30, 2024	1.04	1.08	1.02	1.03
3006	NASDAQ	ONVO	Mon, Jan 29, 2024	1.01	1.07	1.01	1.07
3005	NASDAQ	ONVO	Fri, Jan 26, 2024	1.02	1.04	1.01	1.02
3004	NASDAQ	ONVO	Thu, Jan 25, 2024	1.02	1.03	1.01	1.01
3003	NASDAQ	ONVO	Wed, Jan 24, 2024	1.04	1.04	1.01	1.03
3002	NASDAQ	ONVO	Tue, Jan 23, 2024	1.04	1.06	1.01	1.02
3001	NASDAQ	ONVO	Mon, Jan 22, 2024	1.02	1.05	1.00	1.02
3000	NASDAQ	ONVO	Fri, Jan 19, 2024	1.03	1.04	1.00	1.00
2999	NASDAQ	ONVO	Thu, Jan 18, 2024	1.07	1.07	1.01	1.04
2998	NASDAQ	ONVO	Wed, Jan 17, 2024	1.07	1.08	1.06	1.08
2997	NASDAQ	ONVO	Tue, Jan 16, 2024	1.07	1.08	1.05	1.07
2996	NASDAQ	ONVO	Fri, Jan 12, 2024	1.07	1.09	1.05	1.06
2995	NASDAQ	ONVO	Thu, Jan 11, 2024	1.11	1.12	1.06	1.09
2994	NASDAQ	ONVO	Wed, Jan 10, 2024	1.13	1.15	1.10	1.11
2993	NASDAQ	ONVO	Tue, Jan 9, 2024	1.10	1.21	1.10	1.14
2992	NASDAQ	ONVO	Mon, Jan 8, 2024	1.10	1.14	1.10	1.12
2991	NASDAQ	ONVO	Fri, Jan 5, 2024	1.12	1.15	1.10	1.13
2990	NASDAQ	ONVO	Thu, Jan 4, 2024	1.20	1.20	1.10	1.13
2989	NASDAQ	ONVO	Wed, Jan 3, 2024	1.12	1.27	1.11	1.17
2988	NASDAQ	ONVO	Tue, Jan 2, 2024	1.10	1.15	1.09	1.12
2987	NASDAQ	ONVO	Fri, Dec 29, 2023	1.12	1.13	1.08	1.11
2986	NASDAQ	ONVO	Thu, Dec 28, 2023	1.13	1.16	1.13	1.13
2985	NASDAQ	ONVO	Wed, Dec 27, 2023	1.15	1.16	1.12	1.15
2984	NASDAQ	ONVO	Tue, Dec 26, 2023	1.10	1.16	1.09	1.14
2983	NASDAQ	ONVO	Fri, Dec 22, 2023	1.11	1.12	1.07	1.10
2982	NASDAQ	ONVO	Thu, Dec 21, 2023	1.15	1.15	1.05	1.11
2981	NASDAQ	ONVO	Wed, Dec 20, 2023	1.15	1.15	1.05	1.09
2980	NASDAQ	ONVO	Tue, Dec 19, 2023	1.14	1.19	1.12	1.14
2979	NASDAQ	ONVO	Mon, Dec 18, 2023	1.25	1.39	1.17	1.19
2978	NASDAQ	ONVO	Fri, Dec 15, 2023	1.13	1.17	1.10	1.11
2977	NASDAQ	ONVO	Thu, Dec 14, 2023	1.17	1.19	1.10	1.13
2976	NASDAQ	ONVO	Wed, Dec 13, 2023	1.20	1.23	1.09	1.17
2975	NASDAQ	ONVO	Tue, Dec 12, 2023	1.08	1.13	1.07	1.11
2974	NASDAQ	ONVO	Mon, Dec 11, 2023	1.11	1.13	1.06	1.08
2973	NASDAQ	ONVO	Fri, Dec 8, 2023	1.17	1.22	1.10	1.11
2972	NASDAQ	ONVO	Thu, Dec 7, 2023	1.19	1.34	1.15	1.21
2971	NASDAQ	ONVO	Wed, Dec 6, 2023	1.19	1.20	1.10	1.13
2970	NASDAQ	ONVO	Tue, Dec 5, 2023	1.21	1.26	1.16	1.20
2969	NASDAQ	ONVO	Mon, Dec 4, 2023	1.25	1.27	1.14	1.20
2968	NASDAQ	ONVO	Fri, Dec 1, 2023	1.15	1.39	1.13	1.25
2967	NASDAQ	ONVO	Thu, Nov 30, 2023	1.19	1.26	1.17	1.17
2966	NASDAQ	ONVO	Wed, Nov 29, 2023	1.17	1.19	1.16	1.17
2965	NASDAQ	ONVO	Tue, Nov 28, 2023	1.18	1.20	1.16	1.18
2964	NASDAQ	ONVO	Mon, Nov 27, 2023	1.18	1.25	1.15	1.18
2963	NASDAQ	ONVO	Fri, Nov 24, 2023	1.22	1.23	1.16	1.18
2962	NASDAQ	ONVO	Wed, Nov 22, 2023	1.27	1.29	1.20	1.22
2961	NASDAQ	ONVO	Tue, Nov 21, 2023	1.29	1.29	1.25	1.26
2960	NASDAQ	ONVO	Mon, Nov 20, 2023	1.35	1.36	1.25	1.28
2959	NASDAQ	ONVO	Fri, Nov 17, 2023	1.45	1.65	1.36	1.39
2958	NASDAQ	ONVO	Thu, Nov 16, 2023	1.51	1.51	1.33	1.37
2957	NASDAQ	ONVO	Wed, Nov 15, 2023	1.51	1.68	1.48	1.52
2956	NASDAQ	ONVO	Tue, Nov 14, 2023	1.51	1.62	1.40	1.48
2955	NASDAQ	ONVO	Mon, Nov 13, 2023	1.35	1.44	1.26	1.43
2954	NASDAQ	ONVO	Fri, Nov 10, 2023	1.43	1.53	1.31	1.35
2953	NASDAQ	ONVO	Thu, Nov 9, 2023	1.75	1.77	1.43	1.46
2952	NASDAQ	ONVO	Wed, Nov 8, 2023	1.88	1.90	1.50	1.74
2951	NASDAQ	ONVO	Tue, Nov 7, 2023	1.39	2.05	1.39	1.84
2950	NASDAQ	ONVO	Mon, Nov 6, 2023	1.71	1.75	1.37	1.42
2949	NASDAQ	ONVO	Fri, Nov 3, 2023	1.42	1.71	1.40	1.70
2948	NASDAQ	ONVO	Thu, Nov 2, 2023	1.28	1.39	1.27	1.37
2947	NASDAQ	ONVO	Wed, Nov 1, 2023	1.10	1.30	1.10	1.25
2946	NASDAQ	ONVO	Tue, Oct 31, 2023	1.05	1.08	1.05	1.06
2945	NASDAQ	ONVO	Mon, Oct 30, 2023	1.10	1.10	1.05	1.05
2944	NASDAQ	ONVO	Fri, Oct 27, 2023	1.11	1.14	1.07	1.09
2943	NASDAQ	ONVO	Thu, Oct 26, 2023	1.13	1.14	1.07	1.12
2942	NASDAQ	ONVO	Wed, Oct 25, 2023	1.16	1.19	1.11	1.11
2941	NASDAQ	ONVO	Tue, Oct 24, 2023	1.18	1.19	1.13	1.15
2940	NASDAQ	ONVO	Mon, Oct 23, 2023	1.18	1.21	1.16	1.18
2939	NASDAQ	ONVO	Fri, Oct 20, 2023	1.23	1.23	1.18	1.18
2938	NASDAQ	ONVO	Thu, Oct 19, 2023	1.26	1.26	1.22	1.22
2937	NASDAQ	ONVO	Wed, Oct 18, 2023	1.25	1.28	1.25	1.25
2936	NASDAQ	ONVO	Tue, Oct 17, 2023	1.25	1.43	1.25	1.28
2935	NASDAQ	ONVO	Mon, Oct 16, 2023	1.23	1.28	1.22	1.25
2934	NASDAQ	ONVO	Fri, Oct 13, 2023	1.25	1.27	1.23	1.23
2933	NASDAQ	ONVO	Thu, Oct 12, 2023	1.27	1.28	1.26	1.28
2932	NASDAQ	ONVO	Wed, Oct 11, 2023	1.22	1.32	1.22	1.25
2931	NASDAQ	ONVO	Tue, Oct 10, 2023	1.20	1.39	1.17	1.22
2930	NASDAQ	ONVO	Mon, Oct 9, 2023	1.17	1.22	1.17	1.21
2929	NASDAQ	ONVO	Fri, Oct 6, 2023	1.21	1.23	1.17	1.19
2928	NASDAQ	ONVO	Thu, Oct 5, 2023	1.25	1.25	1.20	1.21
2927	NASDAQ	ONVO	Wed, Oct 4, 2023	1.15	1.27	1.15	1.26
2926	NASDAQ	ONVO	Tue, Oct 3, 2023	1.16	1.20	1.14	1.18
2925	NASDAQ	ONVO	Mon, Oct 2, 2023	1.21	1.23	1.18	1.19
2924	NASDAQ	ONVO	Fri, Sep 29, 2023	1.27	1.27	1.19	1.25
2923	NASDAQ	ONVO	Thu, Sep 28, 2023	1.31	1.31	1.23	1.27
2922	NASDAQ	ONVO	Wed, Sep 27, 2023	1.35	1.35	1.29	1.29
2921	NASDAQ	ONVO	Tue, Sep 26, 2023	1.37	1.38	1.30	1.34
2920	NASDAQ	ONVO	Mon, Sep 25, 2023	1.33	1.40	1.33	1.38
2919	NASDAQ	ONVO	Fri, Sep 22, 2023	1.48	1.48	1.29	1.33
2918	NASDAQ	ONVO	Thu, Sep 21, 2023	1.46	1.47	1.40	1.42
2917	NASDAQ	ONVO	Wed, Sep 20, 2023	1.49	1.64	1.43	1.50
2916	NASDAQ	ONVO	Tue, Sep 19, 2023	1.32	1.63	1.26	1.48
2915	NASDAQ	ONVO	Mon, Sep 18, 2023	1.34	1.36	1.27	1.32
2914	NASDAQ	ONVO	Fri, Sep 15, 2023	1.24	1.38	1.24	1.33
2913	NASDAQ	ONVO	Thu, Sep 14, 2023	1.12	1.29	1.12	1.26
2912	NASDAQ	ONVO	Wed, Sep 13, 2023	1.09	1.11	1.08	1.11
2911	NASDAQ	ONVO	Tue, Sep 12, 2023	1.05	1.08	1.05	1.07
2910	NASDAQ	ONVO	Mon, Sep 11, 2023	1.06	1.06	1.06	1.06
2909	NASDAQ	ONVO	Fri, Sep 8, 2023	1.09	1.11	1.08	1.11
2908	NASDAQ	ONVO	Thu, Sep 7, 2023	1.11	1.15	1.08	1.08
2907	NASDAQ	ONVO	Wed, Sep 6, 2023	1.13	1.13	1.07	1.07
2906	NASDAQ	ONVO	Tue, Sep 5, 2023	1.11	1.14	1.06	1.13
2905	NASDAQ	ONVO	Fri, Sep 1, 2023	1.20	1.21	1.12	1.12
2904	NASDAQ	ONVO	Thu, Aug 31, 2023	1.23	1.23	1.18	1.20
2903	NASDAQ	ONVO	Wed, Aug 30, 2023	1.19	1.25	1.19	1.23
2902	NASDAQ	ONVO	Tue, Aug 29, 2023	1.16	1.25	1.15	1.20
2901	NASDAQ	ONVO	Mon, Aug 28, 2023	1.20	1.20	1.14	1.15
2900	NASDAQ	ONVO	Fri, Aug 25, 2023	1.33	1.37	1.15	1.16
2899	NASDAQ	ONVO	Thu, Aug 24, 2023	1.36	1.36	1.32	1.33
2898	NASDAQ	ONVO	Wed, Aug 23, 2023	1.38	1.38	1.32	1.36
2897	NASDAQ	ONVO	Tue, Aug 22, 2023	1.35	1.37	1.28	1.29
2896	NASDAQ	ONVO	Mon, Aug 21, 2023	1.35	1.38	1.28	1.28
2895	NASDAQ	ONVO	Fri, Aug 18, 2023	1.41	1.41	1.36	1.36
2894	NASDAQ	ONVO	Thu, Aug 17, 2023	1.46	1.48	1.45	1.45
2893	NASDAQ	ONVO	Wed, Aug 16, 2023	1.52	1.53	1.47	1.47
2892	NASDAQ	ONVO	Tue, Aug 15, 2023	1.55	1.55	1.52	1.52
2891	NASDAQ	ONVO	Mon, Aug 14, 2023	1.55	1.58	1.55	1.55
2890	NASDAQ	ONVO	Fri, Aug 11, 2023	1.55	1.60	1.55	1.58
2889	NASDAQ	ONVO	Thu, Aug 10, 2023	1.56	1.63	1.55	1.59
2888	NASDAQ	ONVO	Wed, Aug 9, 2023	1.55	1.66	1.55	1.59
2887	NASDAQ	ONVO	Tue, Aug 8, 2023	1.53	1.55	1.51	1.54
2886	NASDAQ	ONVO	Mon, Aug 7, 2023	1.61	1.61	1.53	1.53
2885	NASDAQ	ONVO	Fri, Aug 4, 2023	1.57	1.66	1.57	1.64
2884	NASDAQ	ONVO	Thu, Aug 3, 2023	1.62	1.64	1.57	1.57
2883	NASDAQ	ONVO	Wed, Aug 2, 2023	1.62	1.65	1.61	1.65
2882	NASDAQ	ONVO	Tue, Aug 1, 2023	1.65	1.67	1.61	1.61
2881	NASDAQ	ONVO	Mon, Jul 31, 2023	1.66	1.71	1.66	1.67
2880	NASDAQ	ONVO	Fri, Jul 28, 2023	1.69	1.74	1.69	1.72
2879	NASDAQ	ONVO	Thu, Jul 27, 2023	1.75	1.75	1.65	1.68
2878	NASDAQ	ONVO	Wed, Jul 26, 2023	1.75	1.76	1.63	1.67
2877	NASDAQ	ONVO	Tue, Jul 25, 2023	1.74	1.78	1.74	1.75
2876	NASDAQ	ONVO	Mon, Jul 24, 2023	1.87	1.89	1.74	1.75
2875	NASDAQ	ONVO	Fri, Jul 21, 2023	1.96	1.96	1.89	1.89
2874	NASDAQ	ONVO	Thu, Jul 20, 2023	1.76	1.96	1.76	1.90
2873	NASDAQ	ONVO	Wed, Jul 19, 2023	1.73	1.77	1.73	1.77
2872	NASDAQ	ONVO	Tue, Jul 18, 2023	1.71	1.74	1.70	1.73
2871	NASDAQ	ONVO	Mon, Jul 17, 2023	1.79	1.79	1.70	1.70
2870	NASDAQ	ONVO	Fri, Jul 14, 2023	1.80	1.83	1.73	1.73
2869	NASDAQ	ONVO	Thu, Jul 13, 2023	1.78	1.84	1.78	1.78
2868	NASDAQ	ONVO	Wed, Jul 12, 2023	1.82	1.82	1.74	1.81
2867	NASDAQ	ONVO	Tue, Jul 11, 2023	1.77	1.79	1.73	1.76
2866	NASDAQ	ONVO	Mon, Jul 10, 2023	1.73	1.79	1.72	1.73
2865	NASDAQ	ONVO	Fri, Jul 7, 2023	1.73	1.73	1.69	1.72
2864	NASDAQ	ONVO	Thu, Jul 6, 2023	1.73	1.74	1.70	1.71
2863	NASDAQ	ONVO	Wed, Jul 5, 2023	1.67	1.74	1.67	1.73
2862	NASDAQ	ONVO	Mon, Jul 3, 2023	1.62	1.72	1.62	1.72
2861	NASDAQ	ONVO	Fri, Jun 30, 2023	1.69	1.75	1.64	1.69
2860	NASDAQ	ONVO	Thu, Jun 29, 2023	1.67	1.78	1.67	1.72
2859	NASDAQ	ONVO	Wed, Jun 28, 2023	1.61	1.70	1.61	1.66
2858	NASDAQ	ONVO	Tue, Jun 27, 2023	1.71	1.72	1.67	1.67
2857	NASDAQ	ONVO	Mon, Jun 26, 2023	1.77	1.77	1.70	1.71
2856	NASDAQ	ONVO	Fri, Jun 23, 2023	1.73	1.79	1.72	1.75
2855	NASDAQ	ONVO	Thu, Jun 22, 2023	1.81	1.81	1.73	1.73
2854	NASDAQ	ONVO	Wed, Jun 21, 2023	1.84	1.84	1.79	1.81
2853	NASDAQ	ONVO	Tue, Jun 20, 2023	1.81	1.85	1.78	1.81
2852	NASDAQ	ONVO	Fri, Jun 16, 2023	1.81	1.85	1.79	1.80
2851	NASDAQ	ONVO	Thu, Jun 15, 2023	1.93	1.93	1.81	1.81
2850	NASDAQ	ONVO	Wed, Jun 14, 2023	1.90	1.95	1.87	1.94
2849	NASDAQ	ONVO	Tue, Jun 13, 2023	1.79	1.82	1.78	1.80
2848	NASDAQ	ONVO	Mon, Jun 12, 2023	1.82	1.82	1.76	1.77
2847	NASDAQ	ONVO	Fri, Jun 9, 2023	1.69	1.82	1.69	1.74
2846	NASDAQ	ONVO	Thu, Jun 8, 2023	1.71	1.75	1.66	1.74
2845	NASDAQ	ONVO	Wed, Jun 7, 2023	1.63	1.73	1.63	1.71
2844	NASDAQ	ONVO	Tue, Jun 6, 2023	1.65	1.70	1.64	1.68
2843	NASDAQ	ONVO	Mon, Jun 5, 2023	1.68	1.72	1.63	1.69
2842	NASDAQ	ONVO	Fri, Jun 2, 2023	1.64	1.77	1.64	1.72
2841	NASDAQ	ONVO	Thu, Jun 1, 2023	1.71	1.74	1.63	1.64
2840	NASDAQ	ONVO	Wed, May 31, 2023	1.76	1.76	1.70	1.70
2839	NASDAQ	ONVO	Tue, May 30, 2023	1.85	1.93	1.72	1.72
2838	NASDAQ	ONVO	Fri, May 26, 2023	1.83	1.94	1.80	1.92
2837	NASDAQ	ONVO	Thu, May 25, 2023	1.81	1.84	1.80	1.80
2836	NASDAQ	ONVO	Wed, May 24, 2023	1.80	1.85	1.78	1.78
2835	NASDAQ	ONVO	Tue, May 23, 2023	1.85	1.86	1.80	1.80
2834	NASDAQ	ONVO	Mon, May 22, 2023	1.85	1.86	1.81	1.82
2833	NASDAQ	ONVO	Fri, May 19, 2023	1.80	1.89	1.80	1.80
2832	NASDAQ	ONVO	Thu, May 18, 2023	1.73	1.80	1.73	1.80
2831	NASDAQ	ONVO	Wed, May 17, 2023	1.77	1.77	1.72	1.76
2830	NASDAQ	ONVO	Tue, May 16, 2023	1.80	1.84	1.75	1.75
2829	NASDAQ	ONVO	Mon, May 15, 2023	1.83	1.90	1.83	1.85
2828	NASDAQ	ONVO	Fri, May 12, 2023	1.83	1.84	1.77	1.84
2827	NASDAQ	ONVO	Thu, May 11, 2023	1.96	1.96	1.81	1.81
2826	NASDAQ	ONVO	Wed, May 10, 2023	1.97	1.97	1.90	1.90
2825	NASDAQ	ONVO	Tue, May 9, 2023	1.95	1.95	1.89	1.92
2824	NASDAQ	ONVO	Mon, May 8, 2023	1.91	1.95	1.91	1.94
2823	NASDAQ	ONVO	Fri, May 5, 2023	1.97	1.98	1.87	1.90
2822	NASDAQ	ONVO	Thu, May 4, 2023	1.88	1.96	1.81	1.96
2821	NASDAQ	ONVO	Wed, May 3, 2023	1.95	1.96	1.86	1.86
2820	NASDAQ	ONVO	Tue, May 2, 2023	2.01	2.02	1.91	1.96
2819	NASDAQ	ONVO	Mon, May 1, 2023	1.95	2.03	1.95	2.00
2818	NASDAQ	ONVO	Fri, Apr 28, 2023	1.79	1.97	1.79	1.95
2817	NASDAQ	ONVO	Thu, Apr 27, 2023	1.76	1.86	1.75	1.83
2816	NASDAQ	ONVO	Wed, Apr 26, 2023	1.80	1.86	1.77	1.77
2815	NASDAQ	ONVO	Tue, Apr 25, 2023	1.97	1.97	1.79	1.79
2814	NASDAQ	ONVO	Mon, Apr 24, 2023	2.00	2.05	1.88	1.88
2813	NASDAQ	ONVO	Fri, Apr 21, 2023	2.08	2.09	2.00	2.05
2812	NASDAQ	ONVO	Thu, Apr 20, 2023	2.10	2.17	2.08	2.09
2811	NASDAQ	ONVO	Wed, Apr 19, 2023	2.16	2.23	2.13	2.19
2810	NASDAQ	ONVO	Tue, Apr 18, 2023	2.19	2.20	2.12	2.16
2809	NASDAQ	ONVO	Mon, Apr 17, 2023	2.14	2.24	2.06	2.22
2808	NASDAQ	ONVO	Fri, Apr 14, 2023	2.17	2.22	2.10	2.13
2807	NASDAQ	ONVO	Thu, Apr 13, 2023	2.11	2.25	2.11	2.22
2806	NASDAQ	ONVO	Wed, Apr 12, 2023	2.25	2.25	2.10	2.11
2805	NASDAQ	ONVO	Tue, Apr 11, 2023	2.21	2.25	2.21	2.23
2804	NASDAQ	ONVO	Mon, Apr 10, 2023	2.18	2.24	2.18	2.24
2803	NASDAQ	ONVO	Thu, Apr 6, 2023	2.06	2.22	2.06	2.17
2802	NASDAQ	ONVO	Wed, Apr 5, 2023	2.06	2.12	2.05	2.07
2801	NASDAQ	ONVO	Tue, Apr 4, 2023	2.18	2.18	2.06	2.11
2800	NASDAQ	ONVO	Mon, Apr 3, 2023	2.20	2.23	2.12	2.14
2799	NASDAQ	ONVO	Fri, Mar 31, 2023	2.18	2.25	2.15	2.19
2798	NASDAQ	ONVO	Thu, Mar 30, 2023	2.26	2.31	2.04	2.15
2797	NASDAQ	ONVO	Wed, Mar 29, 2023	2.16	2.28	2.05	2.26
2796	NASDAQ	ONVO	Tue, Mar 28, 2023	2.28	2.33	2.19	2.19
2795	NASDAQ	ONVO	Mon, Mar 27, 2023	2.06	2.30	2.06	2.27
2794	NASDAQ	ONVO	Fri, Mar 24, 2023	1.94	2.03	1.93	2.03
2793	NASDAQ	ONVO	Thu, Mar 23, 2023	2.09	2.09	1.94	1.96
2792	NASDAQ	ONVO	Wed, Mar 22, 2023	2.00	2.06	1.97	2.03
2791	NASDAQ	ONVO	Tue, Mar 21, 2023	1.90	2.04	1.90	1.93
2790	NASDAQ	ONVO	Mon, Mar 20, 2023	1.96	2.01	1.89	1.90
2789	NASDAQ	ONVO	Fri, Mar 17, 2023	1.93	2.00	1.93	1.98
2788	NASDAQ	ONVO	Thu, Mar 16, 2023	1.91	2.04	1.91	1.98
2787	NASDAQ	ONVO	Wed, Mar 15, 2023	1.93	1.97	1.90	1.91
2786	NASDAQ	ONVO	Tue, Mar 14, 2023	1.91	2.05	1.89	1.94
2785	NASDAQ	ONVO	Mon, Mar 13, 2023	1.76	1.97	1.74	1.91
2784	NASDAQ	ONVO	Fri, Mar 10, 2023	1.93	1.93	1.76	1.83
2783	NASDAQ	ONVO	Thu, Mar 9, 2023	2.05	2.10	1.85	1.87
2782	NASDAQ	ONVO	Wed, Mar 8, 2023	2.16	2.20	2.07	2.09
2781	NASDAQ	ONVO	Tue, Mar 7, 2023	2.23	2.23	2.06	2.12
2780	NASDAQ	ONVO	Mon, Mar 6, 2023	2.20	2.27	2.20	2.23
2779	NASDAQ	ONVO	Fri, Mar 3, 2023	2.20	2.28	2.10	2.19
2778	NASDAQ	ONVO	Thu, Mar 2, 2023	2.14	2.26	2.10	2.23
2777	NASDAQ	ONVO	Wed, Mar 1, 2023	2.32	2.37	2.13	2.16
2776	NASDAQ	ONVO	Tue, Feb 28, 2023	2.45	2.45	2.30	2.37
2775	NASDAQ	ONVO	Mon, Feb 27, 2023	2.69	2.72	2.36	2.37
2774	NASDAQ	ONVO	Fri, Feb 24, 2023	2.86	2.86	2.62	2.71
2773	NASDAQ	ONVO	Thu, Feb 23, 2023	2.95	3.00	2.77	2.80
2772	NASDAQ	ONVO	Wed, Feb 22, 2023	3.16	3.24	2.83	2.92
2771	NASDAQ	ONVO	Tue, Feb 21, 2023	2.88	3.21	2.80	3.00
2770	NASDAQ	ONVO	Fri, Feb 17, 2023	3.28	3.40	2.80	2.88
2769	NASDAQ	ONVO	Thu, Feb 16, 2023	2.73	3.40	2.51	3.20
2768	NASDAQ	ONVO	Wed, Feb 15, 2023	2.33	2.93	2.32	2.64
2767	NASDAQ	ONVO	Tue, Feb 14, 2023	2.14	2.29	2.12	2.18
2766	NASDAQ	ONVO	Mon, Feb 13, 2023	2.07	2.25	2.00	2.13
2765	NASDAQ	ONVO	Fri, Feb 10, 2023	2.75	2.80	2.00	2.07
2764	NASDAQ	ONVO	Thu, Feb 9, 2023	2.24	2.65	2.21	2.52
2763	NASDAQ	ONVO	Wed, Feb 8, 2023	1.78	1.94	1.74	1.94
2762	NASDAQ	ONVO	Tue, Feb 7, 2023	1.65	1.74	1.65	1.74
2761	NASDAQ	ONVO	Mon, Feb 6, 2023	1.75	1.81	1.63	1.65
2760	NASDAQ	ONVO	Fri, Feb 3, 2023	1.72	1.84	1.67	1.68
2759	NASDAQ	ONVO	Thu, Feb 2, 2023	1.72	1.84	1.71	1.74
2758	NASDAQ	ONVO	Wed, Feb 1, 2023	1.60	1.71	1.60	1.69
2757	NASDAQ	ONVO	Tue, Jan 31, 2023	1.67	1.67	1.57	1.63
2756	NASDAQ	ONVO	Mon, Jan 30, 2023	1.60	1.67	1.56	1.59
2755	NASDAQ	ONVO	Fri, Jan 27, 2023	1.56	1.63	1.55	1.59
2754	NASDAQ	ONVO	Thu, Jan 26, 2023	1.58	1.60	1.53	1.59
2753	NASDAQ	ONVO	Wed, Jan 25, 2023	1.65	1.69	1.57	1.58
2752	NASDAQ	ONVO	Tue, Jan 24, 2023	1.69	1.69	1.58	1.65
2751	NASDAQ	ONVO	Mon, Jan 23, 2023	1.60	1.70	1.60	1.67
2750	NASDAQ	ONVO	Fri, Jan 20, 2023	1.74	1.74	1.58	1.63
2749	NASDAQ	ONVO	Thu, Jan 19, 2023	1.50	1.63	1.48	1.61
2748	NASDAQ	ONVO	Wed, Jan 18, 2023	1.69	1.72	1.48	1.48
2747	NASDAQ	ONVO	Tue, Jan 17, 2023	1.84	1.89	1.63	1.63
2746	NASDAQ	ONVO	Fri, Jan 13, 2023	1.87	1.87	1.79	1.84
2745	NASDAQ	ONVO	Thu, Jan 12, 2023	1.71	1.85	1.71	1.81
2744	NASDAQ	ONVO	Wed, Jan 11, 2023	1.65	1.77	1.59	1.63
2743	NASDAQ	ONVO	Tue, Jan 10, 2023	1.48	1.59	1.48	1.58
2742	NASDAQ	ONVO	Mon, Jan 9, 2023	1.46	1.52	1.46	1.48
2741	NASDAQ	ONVO	Fri, Jan 6, 2023	1.51	1.51	1.45	1.45
2740	NASDAQ	ONVO	Thu, Jan 5, 2023	1.41	1.55	1.40	1.50
2739	NASDAQ	ONVO	Wed, Jan 4, 2023	1.50	1.53	1.40	1.44
2738	NASDAQ	ONVO	Tue, Jan 3, 2023	1.47	1.52	1.47	1.50
2737	NASDAQ	ONVO	Fri, Dec 30, 2022	1.43	1.44	1.37	1.41
2736	NASDAQ	ONVO	Thu, Dec 29, 2022	1.41	1.46	1.41	1.41
2735	NASDAQ	ONVO	Wed, Dec 28, 2022	1.46	1.50	1.45	1.45
2734	NASDAQ	ONVO	Tue, Dec 27, 2022	1.51	1.53	1.49	1.49
2733	NASDAQ	ONVO	Fri, Dec 23, 2022	1.62	1.64	1.56	1.59
2732	NASDAQ	ONVO	Thu, Dec 22, 2022	1.64	1.64	1.53	1.64
2731	NASDAQ	ONVO	Wed, Dec 21, 2022	1.59	1.72	1.58	1.64
2730	NASDAQ	ONVO	Tue, Dec 20, 2022	1.60	1.63	1.55	1.55
2729	NASDAQ	ONVO	Mon, Dec 19, 2022	1.71	1.75	1.59	1.60
2728	NASDAQ	ONVO	Fri, Dec 16, 2022	1.75	1.85	1.70	1.72
2727	NASDAQ	ONVO	Thu, Dec 15, 2022	1.73	1.79	1.68	1.78
2726	NASDAQ	ONVO	Wed, Dec 14, 2022	1.79	1.80	1.73	1.74
2725	NASDAQ	ONVO	Tue, Dec 13, 2022	1.89	1.90	1.78	1.82
2724	NASDAQ	ONVO	Mon, Dec 12, 2022	1.76	1.78	1.71	1.78
2723	NASDAQ	ONVO	Fri, Dec 9, 2022	1.67	1.71	1.65	1.70
2722	NASDAQ	ONVO	Thu, Dec 8, 2022	1.53	1.64	1.53	1.64
2721	NASDAQ	ONVO	Wed, Dec 7, 2022	1.52	1.57	1.52	1.54
2720	NASDAQ	ONVO	Tue, Dec 6, 2022	1.50	1.56	1.50	1.52
2719	NASDAQ	ONVO	Mon, Dec 5, 2022	1.52	1.55	1.48	1.51
2718	NASDAQ	ONVO	Fri, Dec 2, 2022	1.51	1.58	1.51	1.52
2717	NASDAQ	ONVO	Thu, Dec 1, 2022	1.52	1.56	1.52	1.56
2716	NASDAQ	ONVO	Wed, Nov 30, 2022	1.48	1.55	1.47	1.51
2715	NASDAQ	ONVO	Tue, Nov 29, 2022	1.50	1.50	1.45	1.47
2714	NASDAQ	ONVO	Mon, Nov 28, 2022	1.50	1.53	1.48	1.50
2713	NASDAQ	ONVO	Fri, Nov 25, 2022	1.52	1.54	1.51	1.51
2712	NASDAQ	ONVO	Wed, Nov 23, 2022	1.54	1.55	1.50	1.52
2711	NASDAQ	ONVO	Tue, Nov 22, 2022	1.50	1.55	1.48	1.48
2710	NASDAQ	ONVO	Mon, Nov 21, 2022	1.51	1.60	1.51	1.56
2709	NASDAQ	ONVO	Fri, Nov 18, 2022	1.63	1.63	1.55	1.55
2708	NASDAQ	ONVO	Thu, Nov 17, 2022	1.59	1.68	1.58	1.63
2707	NASDAQ	ONVO	Wed, Nov 16, 2022	1.69	1.70	1.62	1.62
2706	NASDAQ	ONVO	Tue, Nov 15, 2022	1.69	1.69	1.63	1.64
2705	NASDAQ	ONVO	Mon, Nov 14, 2022	1.58	1.65	1.58	1.58
2704	NASDAQ	ONVO	Fri, Nov 11, 2022	1.55	1.64	1.55	1.62
2703	NASDAQ	ONVO	Thu, Nov 10, 2022	1.58	1.59	1.53	1.53
2702	NASDAQ	ONVO	Wed, Nov 9, 2022	1.57	1.60	1.50	1.51
2701	NASDAQ	ONVO	Tue, Nov 8, 2022	1.66	1.66	1.55	1.60
2700	NASDAQ	ONVO	Mon, Nov 7, 2022	1.55	1.60	1.51	1.55
2699	NASDAQ	ONVO	Fri, Nov 4, 2022	1.60	1.66	1.52	1.52
2698	NASDAQ	ONVO	Thu, Nov 3, 2022	1.55	1.61	1.51	1.56
2697	NASDAQ	ONVO	Wed, Nov 2, 2022	1.65	1.67	1.55	1.57
2696	NASDAQ	ONVO	Tue, Nov 1, 2022	1.70	1.71	1.60	1.66
2695	NASDAQ	ONVO	Mon, Oct 31, 2022	1.79	1.79	1.63	1.64
2694	NASDAQ	ONVO	Fri, Oct 28, 2022	1.73	1.80	1.73	1.77
2693	NASDAQ	ONVO	Thu, Oct 27, 2022	1.75	1.78	1.73	1.76
2692	NASDAQ	ONVO	Wed, Oct 26, 2022	1.75	1.84	1.71	1.79
2691	NASDAQ	ONVO	Tue, Oct 25, 2022	1.70	1.75	1.63	1.73
2690	NASDAQ	ONVO	Mon, Oct 24, 2022	1.69	1.74	1.60	1.70
2689	NASDAQ	ONVO	Fri, Oct 21, 2022	1.77	1.79	1.69	1.71
2688	NASDAQ	ONVO	Thu, Oct 20, 2022	1.72	1.76	1.68	1.74
2687	NASDAQ	ONVO	Wed, Oct 19, 2022	1.79	1.81	1.71	1.72
2686	NASDAQ	ONVO	Tue, Oct 18, 2022	1.69	1.77	1.68	1.74
2685	NASDAQ	ONVO	Mon, Oct 17, 2022	1.69	1.79	1.69	1.73
2684	NASDAQ	ONVO	Fri, Oct 14, 2022	1.84	1.84	1.63	1.71
2683	NASDAQ	ONVO	Thu, Oct 13, 2022	1.95	1.95	1.75	1.76
2682	NASDAQ	ONVO	Wed, Oct 12, 2022	1.89	1.89	1.83	1.88
2681	NASDAQ	ONVO	Tue, Oct 11, 2022	1.95	2.14	1.91	1.91
2680	NASDAQ	ONVO	Mon, Oct 10, 2022	2.00	2.07	1.91	1.95
2679	NASDAQ	ONVO	Fri, Oct 7, 2022	2.08	2.14	1.95	2.02
2678	NASDAQ	ONVO	Thu, Oct 6, 2022	2.10	2.14	2.05	2.12
2677	NASDAQ	ONVO	Wed, Oct 5, 2022	2.23	2.23	2.08	2.12
2676	NASDAQ	ONVO	Tue, Oct 4, 2022	2.11	2.21	2.11	2.17
2675	NASDAQ	ONVO	Mon, Oct 3, 2022	2.10	2.15	2.06	2.09
2674	NASDAQ	ONVO	Fri, Sep 30, 2022	2.19	2.21	2.05	2.05
2673	NASDAQ	ONVO	Thu, Sep 29, 2022	2.05	2.19	2.02	2.14
2672	NASDAQ	ONVO	Wed, Sep 28, 2022	1.98	2.12	1.98	2.08
2671	NASDAQ	ONVO	Tue, Sep 27, 2022	2.10	2.14	2.01	2.05
2670	NASDAQ	ONVO	Mon, Sep 26, 2022	1.91	2.05	1.87	2.03
2669	NASDAQ	ONVO	Fri, Sep 23, 2022	2.00	2.02	1.90	1.95
2668	NASDAQ	ONVO	Thu, Sep 22, 2022	2.19	2.25	2.01	2.06
2667	NASDAQ	ONVO	Wed, Sep 21, 2022	2.13	2.17	2.10	2.13
2666	NASDAQ	ONVO	Tue, Sep 20, 2022	2.23	2.27	2.12	2.18
2665	NASDAQ	ONVO	Mon, Sep 19, 2022	2.36	2.36	2.18	2.23
2664	NASDAQ	ONVO	Fri, Sep 16, 2022	2.28	2.37	2.28	2.37
2663	NASDAQ	ONVO	Thu, Sep 15, 2022	2.28	2.40	2.28	2.31
2662	NASDAQ	ONVO	Wed, Sep 14, 2022	2.37	2.51	2.28	2.28
2661	NASDAQ	ONVO	Tue, Sep 13, 2022	2.41	2.48	2.34	2.44
2660	NASDAQ	ONVO	Mon, Sep 12, 2022	2.44	2.55	2.44	2.49
2659	NASDAQ	ONVO	Fri, Sep 9, 2022	2.43	2.60	2.39	2.52
2658	NASDAQ	ONVO	Thu, Sep 8, 2022	2.36	2.41	2.29	2.40
2657	NASDAQ	ONVO	Wed, Sep 7, 2022	2.29	2.43	2.22	2.36
2656	NASDAQ	ONVO	Tue, Sep 6, 2022	2.63	2.86	2.45	2.62
2655	NASDAQ	ONVO	Fri, Sep 2, 2022	2.26	2.47	2.26	2.31
2654	NASDAQ	ONVO	Thu, Sep 1, 2022	2.62	2.62	2.28	2.28
2653	NASDAQ	ONVO	Wed, Aug 31, 2022	2.35	2.50	2.32	2.36
2652	NASDAQ	ONVO	Tue, Aug 30, 2022	2.44	2.54	2.28	2.31
2651	NASDAQ	ONVO	Mon, Aug 29, 2022	2.58	2.59	2.42	2.50
2650	NASDAQ	ONVO	Fri, Aug 26, 2022	2.58	2.61	2.50	2.57
2649	NASDAQ	ONVO	Thu, Aug 25, 2022	2.67	2.84	2.50	2.56
2648	NASDAQ	ONVO	Wed, Aug 24, 2022	2.73	2.73	2.53	2.55
2647	NASDAQ	ONVO	Tue, Aug 23, 2022	2.89	2.89	2.60	2.60
2646	NASDAQ	ONVO	Mon, Aug 22, 2022	2.83	3.01	2.72	2.77
2645	NASDAQ	ONVO	Fri, Aug 19, 2022	3.00	3.00	2.81	2.87
2644	NASDAQ	ONVO	Thu, Aug 18, 2022	2.98	3.03	2.80	3.00
2643	NASDAQ	ONVO	Wed, Aug 17, 2022	2.96	3.03	2.87	2.98
2642	NASDAQ	ONVO	Tue, Aug 16, 2022	3.15	3.25	3.01	3.03
2641	NASDAQ	ONVO	Mon, Aug 15, 2022	3.19	3.20	2.92	3.04
2640	NASDAQ	ONVO	Fri, Aug 12, 2022	3.34	3.34	3.10	3.28
2639	NASDAQ	ONVO	Thu, Aug 11, 2022	3.44	3.59	3.27	3.30
2638	NASDAQ	ONVO	Wed, Aug 10, 2022	3.21	3.41	3.20	3.35
2637	NASDAQ	ONVO	Tue, Aug 9, 2022	3.50	3.54	3.04	3.18
2636	NASDAQ	ONVO	Mon, Aug 8, 2022	3.17	3.72	3.17	3.55
2635	NASDAQ	ONVO	Fri, Aug 5, 2022	3.01	3.27	2.96	3.21
2634	NASDAQ	ONVO	Thu, Aug 4, 2022	2.88	3.00	2.88	2.98
2633	NASDAQ	ONVO	Wed, Aug 3, 2022	2.91	2.97	2.87	2.90
2632	NASDAQ	ONVO	Tue, Aug 2, 2022	2.85	2.93	2.85	2.90
2631	NASDAQ	ONVO	Mon, Aug 1, 2022	2.90	3.03	2.90	2.91
2630	NASDAQ	ONVO	Fri, Jul 29, 2022	2.94	2.98	2.83	2.94
2629	NASDAQ	ONVO	Thu, Jul 28, 2022	3.03	3.04	2.92	2.94
2628	NASDAQ	ONVO	Wed, Jul 27, 2022	2.88	3.05	2.87	3.04
2627	NASDAQ	ONVO	Tue, Jul 26, 2022	2.97	3.02	2.80	2.89
2626	NASDAQ	ONVO	Mon, Jul 25, 2022	2.92	3.07	2.90	3.02
2625	NASDAQ	ONVO	Fri, Jul 22, 2022	2.98	3.09	2.83	2.87
2624	NASDAQ	ONVO	Thu, Jul 21, 2022	3.00	3.08	2.90	2.98
2623	NASDAQ	ONVO	Wed, Jul 20, 2022	2.87	3.06	2.87	3.02
2622	NASDAQ	ONVO	Tue, Jul 19, 2022	2.80	3.14	2.80	2.91
2621	NASDAQ	ONVO	Mon, Jul 18, 2022	2.76	2.96	2.76	2.78
2620	NASDAQ	ONVO	Fri, Jul 15, 2022	3.01	3.05	2.65	2.71
2619	NASDAQ	ONVO	Thu, Jul 14, 2022	3.30	3.49	3.08	3.13
2618	NASDAQ	ONVO	Wed, Jul 13, 2022	3.42	3.63	3.27	3.40
2617	NASDAQ	ONVO	Tue, Jul 12, 2022	2.90	3.42	2.87	3.40
2616	NASDAQ	ONVO	Mon, Jul 11, 2022	2.98	3.18	2.92	3.15
2615	NASDAQ	ONVO	Fri, Jul 8, 2022	2.49	3.63	2.46	3.10
2614	NASDAQ	ONVO	Thu, Jul 7, 2022	2.13	2.44	2.13	2.40
2613	NASDAQ	ONVO	Wed, Jul 6, 2022	1.82	2.16	1.81	2.13
2612	NASDAQ	ONVO	Tue, Jul 5, 2022	1.76	1.86	1.76	1.81
2611	NASDAQ	ONVO	Fri, Jul 1, 2022	1.88	1.88	1.75	1.76
2610	NASDAQ	ONVO	Thu, Jun 30, 2022	1.73	1.80	1.71	1.77
2609	NASDAQ	ONVO	Wed, Jun 29, 2022	1.73	1.79	1.73	1.78
2608	NASDAQ	ONVO	Tue, Jun 28, 2022	1.76	1.93	1.71	1.71
2607	NASDAQ	ONVO	Mon, Jun 27, 2022	1.79	1.87	1.77	1.83
2606	NASDAQ	ONVO	Fri, Jun 24, 2022	1.89	1.90	1.77	1.77
2605	NASDAQ	ONVO	Thu, Jun 23, 2022	1.80	1.90	1.80	1.88
2604	NASDAQ	ONVO	Wed, Jun 22, 2022	2.00	2.00	1.73	1.89
2603	NASDAQ	ONVO	Tue, Jun 21, 2022	1.91	2.01	1.91	2.00
2602	NASDAQ	ONVO	Fri, Jun 17, 2022	1.87	1.91	1.84	1.88
2601	NASDAQ	ONVO	Thu, Jun 16, 2022	1.92	2.00	1.77	1.89
2600	NASDAQ	ONVO	Wed, Jun 15, 2022	2.05	2.06	1.99	2.02
2599	NASDAQ	ONVO	Tue, Jun 14, 2022	2.02	2.02	1.93	1.96
2598	NASDAQ	ONVO	Mon, Jun 13, 2022	2.07	2.07	1.98	1.98
2597	NASDAQ	ONVO	Fri, Jun 10, 2022	2.03	2.27	2.03	2.09
2596	NASDAQ	ONVO	Thu, Jun 9, 2022	2.24	2.24	2.02	2.09
2595	NASDAQ	ONVO	Wed, Jun 8, 2022	2.26	2.26	2.18	2.26
2594	NASDAQ	ONVO	Tue, Jun 7, 2022	2.40	2.42	2.22	2.22
2593	NASDAQ	ONVO	Mon, Jun 6, 2022	2.33	2.34	2.30	2.31
2592	NASDAQ	ONVO	Fri, Jun 3, 2022	2.33	2.35	2.29	2.34
2591	NASDAQ	ONVO	Thu, Jun 2, 2022	2.39	2.40	2.33	2.37
2590	NASDAQ	ONVO	Wed, Jun 1, 2022	2.39	2.54	2.39	2.43
2589	NASDAQ	ONVO	Tue, May 31, 2022	2.40	2.54	2.40	2.41
2588	NASDAQ	ONVO	Fri, May 27, 2022	2.33	2.49	2.33	2.40
2587	NASDAQ	ONVO	Thu, May 26, 2022	2.35	2.40	2.30	2.33
2586	NASDAQ	ONVO	Wed, May 25, 2022	2.39	2.41	2.30	2.36
2585	NASDAQ	ONVO	Tue, May 24, 2022	2.44	2.53	2.39	2.42
2584	NASDAQ	ONVO	Mon, May 23, 2022	2.47	2.58	2.47	2.51
2583	NASDAQ	ONVO	Fri, May 20, 2022	2.71	2.79	2.36	2.47
2582	NASDAQ	ONVO	Thu, May 19, 2022	2.69	2.79	2.69	2.79
2581	NASDAQ	ONVO	Wed, May 18, 2022	2.71	2.73	2.66	2.67
2580	NASDAQ	ONVO	Tue, May 17, 2022	2.74	2.82	2.63	2.71
2579	NASDAQ	ONVO	Mon, May 16, 2022	2.58	2.59	2.51	2.56
2578	NASDAQ	ONVO	Fri, May 13, 2022	2.43	2.58	2.42	2.55
2577	NASDAQ	ONVO	Thu, May 12, 2022	2.25	2.47	2.24	2.42
2576	NASDAQ	ONVO	Wed, May 11, 2022	2.39	2.55	2.29	2.32
2575	NASDAQ	ONVO	Tue, May 10, 2022	2.47	2.47	2.25	2.39
2574	NASDAQ	ONVO	Mon, May 9, 2022	2.54	2.63	2.40	2.45
2573	NASDAQ	ONVO	Fri, May 6, 2022	2.65	2.81	2.60	2.65
2572	NASDAQ	ONVO	Thu, May 5, 2022	2.79	2.80	2.65	2.74
2571	NASDAQ	ONVO	Wed, May 4, 2022	2.84	2.84	2.65	2.81
2570	NASDAQ	ONVO	Tue, May 3, 2022	2.91	2.91	2.75	2.81
2569	NASDAQ	ONVO	Mon, May 2, 2022	2.92	2.94	2.76	2.83
2568	NASDAQ	ONVO	Fri, Apr 29, 2022	2.92	3.00	2.84	2.87
2567	NASDAQ	ONVO	Thu, Apr 28, 2022	2.97	3.08	2.87	2.99
2566	NASDAQ	ONVO	Wed, Apr 27, 2022	2.99	3.45	2.91	2.98
2565	NASDAQ	ONVO	Tue, Apr 26, 2022	2.96	3.21	2.91	3.04
2564	NASDAQ	ONVO	Mon, Apr 25, 2022	3.10	3.22	3.00	3.05
2563	NASDAQ	ONVO	Fri, Apr 22, 2022	3.04	3.17	2.98	3.10
2562	NASDAQ	ONVO	Thu, Apr 21, 2022	3.26	3.30	3.02	3.03
2561	NASDAQ	ONVO	Wed, Apr 20, 2022	3.17	3.24	3.15	3.22
2560	NASDAQ	ONVO	Tue, Apr 19, 2022	3.27	3.41	3.05	3.14
2559	NASDAQ	ONVO	Mon, Apr 18, 2022	3.39	3.39	3.04	3.07
2558	NASDAQ	ONVO	Thu, Apr 14, 2022	3.31	3.36	3.22	3.30
2557	NASDAQ	ONVO	Wed, Apr 13, 2022	3.15	3.42	3.15	3.28
2556	NASDAQ	ONVO	Tue, Apr 12, 2022	3.25	3.39	3.16	3.19
2555	NASDAQ	ONVO	Mon, Apr 11, 2022	3.38	3.38	3.15	3.22
2554	NASDAQ	ONVO	Fri, Apr 8, 2022	3.54	3.54	3.31	3.39
2553	NASDAQ	ONVO	Thu, Apr 7, 2022	3.51	3.57	3.45	3.49
2552	NASDAQ	ONVO	Wed, Apr 6, 2022	3.48	3.53	3.48	3.49
2551	NASDAQ	ONVO	Tue, Apr 5, 2022	3.55	3.59	3.45	3.54
2550	NASDAQ	ONVO	Mon, Apr 4, 2022	3.61	3.75	3.59	3.60
2549	NASDAQ	ONVO	Fri, Apr 1, 2022	3.72	3.79	3.61	3.71
2548	NASDAQ	ONVO	Thu, Mar 31, 2022	3.83	3.83	3.70	3.76
2547	NASDAQ	ONVO	Wed, Mar 30, 2022	3.78	3.92	3.70	3.81
2546	NASDAQ	ONVO	Tue, Mar 29, 2022	3.71	3.94	3.59	3.79
2545	NASDAQ	ONVO	Mon, Mar 28, 2022	3.77	3.91	3.52	3.66
2544	NASDAQ	ONVO	Fri, Mar 25, 2022	3.90	3.98	3.80	3.83
2543	NASDAQ	ONVO	Thu, Mar 24, 2022	3.89	4.01	3.76	4.01
2542	NASDAQ	ONVO	Wed, Mar 23, 2022	3.99	4.05	3.80	3.81
2541	NASDAQ	ONVO	Tue, Mar 22, 2022	4.00	4.11	4.00	4.08
2540	NASDAQ	ONVO	Mon, Mar 21, 2022	4.00	4.00	3.84	3.93
2539	NASDAQ	ONVO	Fri, Mar 18, 2022	3.85	4.00	3.80	3.95
2538	NASDAQ	ONVO	Thu, Mar 17, 2022	3.88	3.93	3.84	3.90
2537	NASDAQ	ONVO	Wed, Mar 16, 2022	3.94	3.94	3.72	3.86
2536	NASDAQ	ONVO	Tue, Mar 15, 2022	3.77	3.93	3.69	3.83
2535	NASDAQ	ONVO	Mon, Mar 14, 2022	3.88	3.92	3.70	3.72
2534	NASDAQ	ONVO	Fri, Mar 11, 2022	3.87	4.06	3.75	3.77
2533	NASDAQ	ONVO	Thu, Mar 10, 2022	4.00	4.10	3.79	3.90
2532	NASDAQ	ONVO	Wed, Mar 9, 2022	3.46	4.37	3.40	4.07
2531	NASDAQ	ONVO	Tue, Mar 8, 2022	3.93	4.06	3.34	3.47
2530	NASDAQ	ONVO	Mon, Mar 7, 2022	3.78	4.25	3.78	3.86
2529	NASDAQ	ONVO	Fri, Mar 4, 2022	4.20	4.20	3.88	3.91
2528	NASDAQ	ONVO	Thu, Mar 3, 2022	4.67	4.67	4.30	4.41
2527	NASDAQ	ONVO	Wed, Mar 2, 2022	3.99	4.25	3.80	4.24
2526	NASDAQ	ONVO	Tue, Mar 1, 2022	3.73	3.77	3.54	3.77
2525	NASDAQ	ONVO	Mon, Feb 28, 2022	3.10	3.64	3.07	3.56
2524	NASDAQ	ONVO	Fri, Feb 25, 2022	2.90	3.17	2.90	3.12
2523	NASDAQ	ONVO	Thu, Feb 24, 2022	2.72	2.95	2.65	2.88
2522	NASDAQ	ONVO	Wed, Feb 23, 2022	2.74	2.98	2.74	2.89
2521	NASDAQ	ONVO	Tue, Feb 22, 2022	2.77	2.87	2.67	2.74
2520	NASDAQ	ONVO	Fri, Feb 18, 2022	2.92	3.04	2.81	2.88
2519	NASDAQ	ONVO	Thu, Feb 17, 2022	2.94	3.03	2.85	2.88
2518	NASDAQ	ONVO	Wed, Feb 16, 2022	3.00	3.04	2.92	2.98
2517	NASDAQ	ONVO	Tue, Feb 15, 2022	2.80	3.10	2.80	3.04
2516	NASDAQ	ONVO	Mon, Feb 14, 2022	2.74	2.80	2.70	2.75
2515	NASDAQ	ONVO	Fri, Feb 11, 2022	2.86	3.09	2.73	2.75
2514	NASDAQ	ONVO	Thu, Feb 10, 2022	3.08	3.08	2.83	2.86
2513	NASDAQ	ONVO	Wed, Feb 9, 2022	3.13	3.25	2.91	2.98
2512	NASDAQ	ONVO	Tue, Feb 8, 2022	3.24	3.24	3.05	3.10
2511	NASDAQ	ONVO	Mon, Feb 7, 2022	3.20	3.40	3.14	3.23
2510	NASDAQ	ONVO	Fri, Feb 4, 2022	3.11	3.35	3.11	3.20
2509	NASDAQ	ONVO	Thu, Feb 3, 2022	3.07	3.19	3.04	3.12
2508	NASDAQ	ONVO	Wed, Feb 2, 2022	3.26	3.26	3.01	3.10
2507	NASDAQ	ONVO	Tue, Feb 1, 2022	3.16	3.33	3.16	3.26
2506	NASDAQ	ONVO	Mon, Jan 31, 2022	2.94	3.20	2.94	3.12
2505	NASDAQ	ONVO	Fri, Jan 28, 2022	2.69	3.00	2.67	2.92
2504	NASDAQ	ONVO	Thu, Jan 27, 2022	3.01	3.03	2.68	2.74
2503	NASDAQ	ONVO	Wed, Jan 26, 2022	3.18	3.20	2.89	2.95
2502	NASDAQ	ONVO	Tue, Jan 25, 2022	2.80	3.20	2.80	3.17
2501	NASDAQ	ONVO	Mon, Jan 24, 2022	2.75	2.96	2.56	2.91
2500	NASDAQ	ONVO	Fri, Jan 21, 2022	2.91	3.01	2.71	2.79
2499	NASDAQ	ONVO	Thu, Jan 20, 2022	3.10	3.25	2.88	2.90
2498	NASDAQ	ONVO	Wed, Jan 19, 2022	3.32	3.43	3.07	3.07
2497	NASDAQ	ONVO	Tue, Jan 18, 2022	3.73	3.77	3.31	3.35
2496	NASDAQ	ONVO	Fri, Jan 14, 2022	3.70	3.90	3.70	3.74
2495	NASDAQ	ONVO	Thu, Jan 13, 2022	3.97	3.98	3.71	3.71
2494	NASDAQ	ONVO	Wed, Jan 12, 2022	4.11	4.11	3.88	3.95
2493	NASDAQ	ONVO	Tue, Jan 11, 2022	3.75	3.88	3.66	3.82
2492	NASDAQ	ONVO	Mon, Jan 10, 2022	3.71	3.89	3.60	3.76
2491	NASDAQ	ONVO	Fri, Jan 7, 2022	3.81	3.95	3.73	3.80
2490	NASDAQ	ONVO	Thu, Jan 6, 2022	3.63	3.92	3.56	3.77
2489	NASDAQ	ONVO	Wed, Jan 5, 2022	3.91	4.02	3.60	3.61
2488	NASDAQ	ONVO	Tue, Jan 4, 2022	4.39	4.48	3.85	3.90
2487	NASDAQ	ONVO	Mon, Jan 3, 2022	3.73	4.41	3.73	4.30
2486	NASDAQ	ONVO	Fri, Dec 31, 2021	3.81	3.90	3.63	3.63
2485	NASDAQ	ONVO	Thu, Dec 30, 2021	3.74	3.96	3.71	3.80
2484	NASDAQ	ONVO	Wed, Dec 29, 2021	3.84	3.94	3.76	3.77
2483	NASDAQ	ONVO	Tue, Dec 28, 2021	3.82	3.92	3.80	3.87
2482	NASDAQ	ONVO	Mon, Dec 27, 2021	4.00	4.00	3.82	3.87
2481	NASDAQ	ONVO	Thu, Dec 23, 2021	4.01	4.10	3.98	4.02
2480	NASDAQ	ONVO	Wed, Dec 22, 2021	3.91	4.15	3.85	4.01
2479	NASDAQ	ONVO	Tue, Dec 21, 2021	3.97	4.05	3.87	3.95
2478	NASDAQ	ONVO	Mon, Dec 20, 2021	4.01	4.03	3.91	3.97
2477	NASDAQ	ONVO	Fri, Dec 17, 2021	3.95	4.30	3.89	4.13
2476	NASDAQ	ONVO	Thu, Dec 16, 2021	4.18	4.22	4.01	4.01
2475	NASDAQ	ONVO	Wed, Dec 15, 2021	4.10	4.19	3.81	4.15
2474	NASDAQ	ONVO	Tue, Dec 14, 2021	4.26	4.39	4.08	4.10
2473	NASDAQ	ONVO	Mon, Dec 13, 2021	4.50	4.56	4.28	4.34
2472	NASDAQ	ONVO	Fri, Dec 10, 2021	4.56	4.62	4.50	4.50
2471	NASDAQ	ONVO	Thu, Dec 9, 2021	5.00	5.00	4.55	4.57
2470	NASDAQ	ONVO	Wed, Dec 8, 2021	4.70	5.20	4.68	4.95
2469	NASDAQ	ONVO	Tue, Dec 7, 2021	4.50	4.88	4.41	4.73
2468	NASDAQ	ONVO	Mon, Dec 6, 2021	4.40	4.55	4.30	4.38
2467	NASDAQ	ONVO	Fri, Dec 3, 2021	4.54	4.70	4.25	4.40
2466	NASDAQ	ONVO	Thu, Dec 2, 2021	4.59	4.73	4.47	4.52
2465	NASDAQ	ONVO	Wed, Dec 1, 2021	4.86	4.98	4.60	4.60
2464	NASDAQ	ONVO	Tue, Nov 30, 2021	4.99	5.10	4.70	4.79
2463	NASDAQ	ONVO	Mon, Nov 29, 2021	4.80	5.44	4.74	4.99
2462	NASDAQ	ONVO	Fri, Nov 26, 2021	4.77	4.77	4.54	4.71
2461	NASDAQ	ONVO	Wed, Nov 24, 2021	4.66	4.90	4.59	4.79
2460	NASDAQ	ONVO	Tue, Nov 23, 2021	4.79	4.84	4.41	4.74
2459	NASDAQ	ONVO	Mon, Nov 22, 2021	5.12	5.12	4.65	4.75
2458	NASDAQ	ONVO	Fri, Nov 19, 2021	5.01	5.26	4.87	5.03
2457	NASDAQ	ONVO	Thu, Nov 18, 2021	5.24	5.33	5.00	5.05
2456	NASDAQ	ONVO	Wed, Nov 17, 2021	5.44	5.52	5.15	5.27
2455	NASDAQ	ONVO	Tue, Nov 16, 2021	5.40	5.60	5.18	5.44
2454	NASDAQ	ONVO	Mon, Nov 15, 2021	5.73	5.74	5.40	5.46
2453	NASDAQ	ONVO	Fri, Nov 12, 2021	5.70	5.81	5.68	5.69
2452	NASDAQ	ONVO	Thu, Nov 11, 2021	5.95	5.97	5.72	5.72
2451	NASDAQ	ONVO	Wed, Nov 10, 2021	6.04	6.11	5.90	6.00
2450	NASDAQ	ONVO	Tue, Nov 9, 2021	6.04	6.20	6.01	6.14
2449	NASDAQ	ONVO	Mon, Nov 8, 2021	6.08	6.09	5.96	6.04
2448	NASDAQ	ONVO	Fri, Nov 5, 2021	6.49	6.49	6.04	6.04
2447	NASDAQ	ONVO	Thu, Nov 4, 2021	6.29	6.59	6.29	6.45
2446	NASDAQ	ONVO	Wed, Nov 3, 2021	6.27	6.41	6.21	6.28
2445	NASDAQ	ONVO	Tue, Nov 2, 2021	6.37	6.40	6.13	6.26
2444	NASDAQ	ONVO	Mon, Nov 1, 2021	6.18	6.50	6.18	6.36
2443	NASDAQ	ONVO	Fri, Oct 29, 2021	6.11	6.33	6.09	6.21
2442	NASDAQ	ONVO	Thu, Oct 28, 2021	5.99	6.24	5.99	6.14
2441	NASDAQ	ONVO	Wed, Oct 27, 2021	6.03	6.16	5.90	5.97
2440	NASDAQ	ONVO	Tue, Oct 26, 2021	6.21	6.26	5.88	6.05
2439	NASDAQ	ONVO	Mon, Oct 25, 2021	6.10	6.20	6.06	6.15
2438	NASDAQ	ONVO	Fri, Oct 22, 2021	6.14	6.24	6.09	6.13
2437	NASDAQ	ONVO	Thu, Oct 21, 2021	6.34	6.45	6.13	6.19
2436	NASDAQ	ONVO	Wed, Oct 20, 2021	6.37	6.59	6.29	6.35
2435	NASDAQ	ONVO	Tue, Oct 19, 2021	6.40	6.55	6.31	6.34
2434	NASDAQ	ONVO	Mon, Oct 18, 2021	6.50	6.50	6.25	6.39
2433	NASDAQ	ONVO	Fri, Oct 15, 2021	6.71	6.72	6.46	6.46
2432	NASDAQ	ONVO	Thu, Oct 14, 2021	6.90	6.90	6.58	6.72
2431	NASDAQ	ONVO	Wed, Oct 13, 2021	6.65	6.74	6.57	6.60
2430	NASDAQ	ONVO	Tue, Oct 12, 2021	6.60	6.72	6.42	6.57
2429	NASDAQ	ONVO	Mon, Oct 11, 2021	6.46	6.61	6.43	6.48
2428	NASDAQ	ONVO	Fri, Oct 8, 2021	6.70	6.72	6.40	6.48
2427	NASDAQ	ONVO	Thu, Oct 7, 2021	6.65	6.93	6.51	6.70
2426	NASDAQ	ONVO	Wed, Oct 6, 2021	6.47	6.81	6.47	6.66
2425	NASDAQ	ONVO	Tue, Oct 5, 2021	6.97	6.97	6.51	6.58
2424	NASDAQ	ONVO	Mon, Oct 4, 2021	6.73	6.78	6.50	6.64
2423	NASDAQ	ONVO	Fri, Oct 1, 2021	6.78	6.92	6.50	6.86
2422	NASDAQ	ONVO	Thu, Sep 30, 2021	6.72	6.95	6.72	6.80
2421	NASDAQ	ONVO	Wed, Sep 29, 2021	6.75	6.99	6.58	6.71
2420	NASDAQ	ONVO	Tue, Sep 28, 2021	7.06	7.06	6.50	6.73
2419	NASDAQ	ONVO	Mon, Sep 27, 2021	7.12	7.24	6.93	7.13
2418	NASDAQ	ONVO	Fri, Sep 24, 2021	7.05	7.14	6.98	7.03
2417	NASDAQ	ONVO	Thu, Sep 23, 2021	7.33	7.36	6.93	7.19
2416	NASDAQ	ONVO	Wed, Sep 22, 2021	6.91	7.41	6.91	7.32
2415	NASDAQ	ONVO	Tue, Sep 21, 2021	6.99	7.39	6.86	6.86
2414	NASDAQ	ONVO	Mon, Sep 20, 2021	7.18	7.40	6.92	6.96
2413	NASDAQ	ONVO	Fri, Sep 17, 2021	7.26	7.90	7.26	7.53
2412	NASDAQ	ONVO	Thu, Sep 16, 2021	7.45	7.65	7.26	7.32
2411	NASDAQ	ONVO	Wed, Sep 15, 2021	7.43	7.57	7.33	7.44
2410	NASDAQ	ONVO	Tue, Sep 14, 2021	7.64	7.72	7.33	7.42
2409	NASDAQ	ONVO	Mon, Sep 13, 2021	7.78	7.80	7.44	7.63
2408	NASDAQ	ONVO	Fri, Sep 10, 2021	7.68	7.83	7.54	7.74
2407	NASDAQ	ONVO	Thu, Sep 9, 2021	7.49	7.90	7.49	7.70
2406	NASDAQ	ONVO	Wed, Sep 8, 2021	7.80	7.80	7.56	7.67
2405	NASDAQ	ONVO	Tue, Sep 7, 2021	7.85	7.96	7.61	7.79
2404	NASDAQ	ONVO	Fri, Sep 3, 2021	8.09	8.09	7.76	7.84
2403	NASDAQ	ONVO	Thu, Sep 2, 2021	7.80	8.13	7.70	8.03
2402	NASDAQ	ONVO	Wed, Sep 1, 2021	7.71	7.85	7.60	7.80
2401	NASDAQ	ONVO	Tue, Aug 31, 2021	7.38	7.84	7.38	7.66
2400	NASDAQ	ONVO	Mon, Aug 30, 2021	7.60	7.67	7.43	7.43
2399	NASDAQ	ONVO	Fri, Aug 27, 2021	7.26	7.76	7.26	7.58
2398	NASDAQ	ONVO	Thu, Aug 26, 2021	7.52	7.64	7.11	7.28
2397	NASDAQ	ONVO	Wed, Aug 25, 2021	7.49	7.65	6.99	7.56
2396	NASDAQ	ONVO	Tue, Aug 24, 2021	7.61	7.78	7.40	7.53
2395	NASDAQ	ONVO	Mon, Aug 23, 2021	7.14	7.57	7.08	7.55
2394	NASDAQ	ONVO	Fri, Aug 20, 2021	6.17	7.50	6.05	7.15
2393	NASDAQ	ONVO	Thu, Aug 19, 2021	6.54	6.55	6.05	6.08
2392	NASDAQ	ONVO	Wed, Aug 18, 2021	6.70	6.93	6.54	6.61
2391	NASDAQ	ONVO	Tue, Aug 17, 2021	7.01	7.13	6.67	6.68
2390	NASDAQ	ONVO	Mon, Aug 16, 2021	7.79	7.79	7.00	7.07
2389	NASDAQ	ONVO	Fri, Aug 13, 2021	8.18	8.30	7.77	7.80
2388	NASDAQ	ONVO	Thu, Aug 12, 2021	7.75	8.30	7.74	8.18
2387	NASDAQ	ONVO	Wed, Aug 11, 2021	7.77	7.88	7.75	7.82
2386	NASDAQ	ONVO	Tue, Aug 10, 2021	7.80	7.85	7.61	7.80
2385	NASDAQ	ONVO	Mon, Aug 9, 2021	7.79	8.05	7.47	7.77
2384	NASDAQ	ONVO	Fri, Aug 6, 2021	7.80	7.83	7.60	7.70
2383	NASDAQ	ONVO	Thu, Aug 5, 2021	7.55	7.90	7.50	7.89
2382	NASDAQ	ONVO	Wed, Aug 4, 2021	7.54	7.73	7.41	7.51
2381	NASDAQ	ONVO	Tue, Aug 3, 2021	7.91	7.91	7.54	7.62
2380	NASDAQ	ONVO	Mon, Aug 2, 2021	7.58	7.99	7.58	7.95
2379	NASDAQ	ONVO	Fri, Jul 30, 2021	7.66	7.80	7.60	7.67
2378	NASDAQ	ONVO	Thu, Jul 29, 2021	8.18	8.18	7.66	7.66
2377	NASDAQ	ONVO	Wed, Jul 28, 2021	7.63	8.18	7.62	8.16
2376	NASDAQ	ONVO	Tue, Jul 27, 2021	7.65	7.79	7.38	7.60
2375	NASDAQ	ONVO	Mon, Jul 26, 2021	7.76	7.96	7.62	7.74
2374	NASDAQ	ONVO	Fri, Jul 23, 2021	7.86	7.93	7.67	7.75
2373	NASDAQ	ONVO	Thu, Jul 22, 2021	7.99	8.01	7.69	7.78
2372	NASDAQ	ONVO	Wed, Jul 21, 2021	7.87	8.09	7.72	7.98
2371	NASDAQ	ONVO	Tue, Jul 20, 2021	7.49	7.94	7.49	7.70
2370	NASDAQ	ONVO	Mon, Jul 19, 2021	7.33	7.55	7.30	7.40
2369	NASDAQ	ONVO	Fri, Jul 16, 2021	7.58	8.15	7.58	7.66
2368	NASDAQ	ONVO	Thu, Jul 15, 2021	7.69	7.86	7.26	7.53
2367	NASDAQ	ONVO	Wed, Jul 14, 2021	8.15	8.18	7.60	7.63
2366	NASDAQ	ONVO	Tue, Jul 13, 2021	8.31	8.32	8.04	8.17
2365	NASDAQ	ONVO	Mon, Jul 12, 2021	8.52	8.53	8.20	8.31
2364	NASDAQ	ONVO	Fri, Jul 9, 2021	8.31	8.49	8.12	8.47
2363	NASDAQ	ONVO	Thu, Jul 8, 2021	8.00	8.27	7.83	8.24
2362	NASDAQ	ONVO	Wed, Jul 7, 2021	8.67	8.67	8.09	8.27
2361	NASDAQ	ONVO	Tue, Jul 6, 2021	8.75	8.75	8.33	8.56
2360	NASDAQ	ONVO	Fri, Jul 2, 2021	9.05	9.24	8.48	8.60
2359	NASDAQ	ONVO	Thu, Jul 1, 2021	9.47	9.56	8.82	8.92
2358	NASDAQ	ONVO	Wed, Jun 30, 2021	9.05	9.55	8.87	9.40
2357	NASDAQ	ONVO	Tue, Jun 29, 2021	9.35	9.62	8.92	8.92
2356	NASDAQ	ONVO	Mon, Jun 28, 2021	9.20	9.89	9.04	9.33
2355	NASDAQ	ONVO	Fri, Jun 25, 2021	8.78	9.21	8.62	9.21
2354	NASDAQ	ONVO	Thu, Jun 24, 2021	8.56	8.81	8.26	8.76
2353	NASDAQ	ONVO	Wed, Jun 23, 2021	8.55	8.63	8.21	8.49
2352	NASDAQ	ONVO	Tue, Jun 22, 2021	8.02	8.60	7.93	8.58
2351	NASDAQ	ONVO	Mon, Jun 21, 2021	8.55	8.78	8.01	8.17
2350	NASDAQ	ONVO	Fri, Jun 18, 2021	8.67	8.73	8.24	8.57
2349	NASDAQ	ONVO	Thu, Jun 17, 2021	8.41	8.82	8.25	8.80
2348	NASDAQ	ONVO	Wed, Jun 16, 2021	8.30	8.56	8.17	8.56
2347	NASDAQ	ONVO	Tue, Jun 15, 2021	8.36	8.52	8.12	8.28
2346	NASDAQ	ONVO	Mon, Jun 14, 2021	8.73	8.74	8.35	8.50
2345	NASDAQ	ONVO	Fri, Jun 11, 2021	8.63	8.98	8.46	8.59
2344	NASDAQ	ONVO	Thu, Jun 10, 2021	8.26	8.79	8.20	8.65
2343	NASDAQ	ONVO	Wed, Jun 9, 2021	8.24	8.45	8.09	8.27
2342	NASDAQ	ONVO	Tue, Jun 8, 2021	8.70	8.84	8.00	8.15
2341	NASDAQ	ONVO	Mon, Jun 7, 2021	8.55	8.89	8.35	8.50
2340	NASDAQ	ONVO	Fri, Jun 4, 2021	7.95	8.75	7.89	8.51
2339	NASDAQ	ONVO	Thu, Jun 3, 2021	8.00	8.14	7.71	7.85
2338	NASDAQ	ONVO	Wed, Jun 2, 2021	8.56	9.05	8.00	8.00
2337	NASDAQ	ONVO	Tue, Jun 1, 2021	9.37	9.49	8.45	8.59
2336	NASDAQ	ONVO	Fri, May 28, 2021	7.90	11.25	7.90	9.40
2335	NASDAQ	ONVO	Thu, May 27, 2021	7.13	7.87	7.10	7.78
2334	NASDAQ	ONVO	Wed, May 26, 2021	7.05	7.19	7.00	7.09
2333	NASDAQ	ONVO	Tue, May 25, 2021	7.23	7.47	7.00	7.00
2332	NASDAQ	ONVO	Mon, May 24, 2021	7.37	7.44	7.25	7.30
2331	NASDAQ	ONVO	Fri, May 21, 2021	7.53	7.53	7.29	7.36
2330	NASDAQ	ONVO	Thu, May 20, 2021	7.49	7.62	7.20	7.40
2329	NASDAQ	ONVO	Wed, May 19, 2021	7.27	7.38	6.96	7.30
2328	NASDAQ	ONVO	Tue, May 18, 2021	7.30	7.65	7.18	7.40
2327	NASDAQ	ONVO	Mon, May 17, 2021	7.10	7.50	6.97	7.15
2326	NASDAQ	ONVO	Fri, May 14, 2021	6.84	7.31	6.78	6.84
2325	NASDAQ	ONVO	Thu, May 13, 2021	6.88	7.10	6.57	6.65
2324	NASDAQ	ONVO	Wed, May 12, 2021	7.16	7.24	6.80	6.85
2323	NASDAQ	ONVO	Tue, May 11, 2021	6.51	7.44	6.50	7.35
2322	NASDAQ	ONVO	Mon, May 10, 2021	7.38	7.38	6.84	6.84
2321	NASDAQ	ONVO	Fri, May 7, 2021	7.31	7.89	7.27	7.44
2320	NASDAQ	ONVO	Thu, May 6, 2021	7.65	7.65	7.02	7.30
2319	NASDAQ	ONVO	Wed, May 5, 2021	7.91	8.24	7.50	7.56
2318	NASDAQ	ONVO	Tue, May 4, 2021	7.93	8.00	7.60	7.82
2317	NASDAQ	ONVO	Mon, May 3, 2021	8.56	8.87	7.95	8.14
2316	NASDAQ	ONVO	Fri, Apr 30, 2021	8.68	9.12	8.46	8.54
2315	NASDAQ	ONVO	Thu, Apr 29, 2021	9.60	9.60	8.78	8.85
2314	NASDAQ	ONVO	Wed, Apr 28, 2021	8.84	9.74	8.56	9.65
2313	NASDAQ	ONVO	Tue, Apr 27, 2021	9.28	9.40	8.95	9.00
2312	NASDAQ	ONVO	Mon, Apr 26, 2021	9.40	9.53	9.28	9.36
2311	NASDAQ	ONVO	Fri, Apr 23, 2021	9.25	9.60	9.15	9.39
2310	NASDAQ	ONVO	Thu, Apr 22, 2021	9.30	9.36	8.76	9.15
2309	NASDAQ	ONVO	Wed, Apr 21, 2021	7.69	9.40	7.69	9.26
2308	NASDAQ	ONVO	Tue, Apr 20, 2021	8.00	8.10	7.53	7.64
2307	NASDAQ	ONVO	Mon, Apr 19, 2021	8.34	8.54	8.00	8.07
2306	NASDAQ	ONVO	Fri, Apr 16, 2021	8.90	8.90	8.31	8.41
2305	NASDAQ	ONVO	Thu, Apr 15, 2021	9.28	9.48	8.70	8.72
2304	NASDAQ	ONVO	Wed, Apr 14, 2021	9.24	9.59	9.12	9.24
2303	NASDAQ	ONVO	Tue, Apr 13, 2021	9.20	9.37	8.81	9.11
2302	NASDAQ	ONVO	Mon, Apr 12, 2021	9.33	9.49	8.66	9.14
2301	NASDAQ	ONVO	Fri, Apr 9, 2021	9.64	9.86	9.25	9.35
2300	NASDAQ	ONVO	Thu, Apr 8, 2021	9.27	9.92	9.20	9.76
2299	NASDAQ	ONVO	Wed, Apr 7, 2021	9.84	9.90	9.03	9.17
2298	NASDAQ	ONVO	Tue, Apr 6, 2021	9.78	10.42	9.58	9.95
2297	NASDAQ	ONVO	Mon, Apr 5, 2021	9.86	9.94	9.50	9.53
2296	NASDAQ	ONVO	Thu, Apr 1, 2021	10.03	10.15	9.64	9.69
2295	NASDAQ	ONVO	Wed, Mar 31, 2021	9.28	9.78	9.28	9.64
2294	NASDAQ	ONVO	Tue, Mar 30, 2021	8.51	9.37	8.24	9.13
2293	NASDAQ	ONVO	Mon, Mar 29, 2021	9.28	9.41	8.64	8.67
2292	NASDAQ	ONVO	Fri, Mar 26, 2021	9.76	9.99	8.88	9.41
2291	NASDAQ	ONVO	Thu, Mar 25, 2021	9.06	9.87	8.93	9.79
2290	NASDAQ	ONVO	Wed, Mar 24, 2021	9.73	9.99	9.20	9.27
2289	NASDAQ	ONVO	Tue, Mar 23, 2021	10.66	10.78	9.65	9.79
2288	NASDAQ	ONVO	Mon, Mar 22, 2021	10.91	11.11	10.65	10.73
2287	NASDAQ	ONVO	Fri, Mar 19, 2021	10.70	10.99	10.50	10.77
2286	NASDAQ	ONVO	Thu, Mar 18, 2021	10.91	11.25	10.56	10.69
2285	NASDAQ	ONVO	Wed, Mar 17, 2021	10.53	11.24	10.50	11.23
2284	NASDAQ	ONVO	Tue, Mar 16, 2021	11.58	11.69	10.81	10.99
2283	NASDAQ	ONVO	Mon, Mar 15, 2021	11.74	11.91	11.11	11.30
2282	NASDAQ	ONVO	Fri, Mar 12, 2021	11.59	11.96	11.25	11.74
2281	NASDAQ	ONVO	Thu, Mar 11, 2021	11.98	12.00	11.36	11.89
2280	NASDAQ	ONVO	Wed, Mar 10, 2021	11.62	12.14	11.35	11.35
2279	NASDAQ	ONVO	Tue, Mar 9, 2021	10.75	11.53	10.38	11.40
2278	NASDAQ	ONVO	Mon, Mar 8, 2021	10.77	11.02	10.00	10.27
2277	NASDAQ	ONVO	Fri, Mar 5, 2021	11.84	11.84	9.34	10.68
2276	NASDAQ	ONVO	Thu, Mar 4, 2021	11.34	11.83	10.20	11.39
2275	NASDAQ	ONVO	Wed, Mar 3, 2021	12.80	13.19	11.45	11.69
2274	NASDAQ	ONVO	Tue, Mar 2, 2021	14.09	14.09	12.76	12.80
2273	NASDAQ	ONVO	Mon, Mar 1, 2021	13.33	13.99	12.91	13.32
2272	NASDAQ	ONVO	Fri, Feb 26, 2021	13.48	13.76	12.30	12.75
2271	NASDAQ	ONVO	Thu, Feb 25, 2021	15.50	15.50	12.70	12.78
2270	NASDAQ	ONVO	Wed, Feb 24, 2021	12.22	14.20	11.69	13.85
2269	NASDAQ	ONVO	Tue, Feb 23, 2021	12.40	12.43	11.03	11.30
2268	NASDAQ	ONVO	Mon, Feb 22, 2021	14.00	14.19	12.85	12.91
2267	NASDAQ	ONVO	Fri, Feb 19, 2021	14.65	15.70	14.06	14.22
2266	NASDAQ	ONVO	Thu, Feb 18, 2021	17.00	17.10	14.10	14.47
2265	NASDAQ	ONVO	Wed, Feb 17, 2021	18.15	18.29	16.52	17.06
2264	NASDAQ	ONVO	Tue, Feb 16, 2021	20.32	20.44	16.98	17.17
2263	NASDAQ	ONVO	Fri, Feb 12, 2021	21.02	21.50	19.16	19.39
2262	NASDAQ	ONVO	Thu, Feb 11, 2021	18.38	23.92	18.38	21.70
2261	NASDAQ	ONVO	Wed, Feb 10, 2021	17.98	19.00	17.21	18.33
2260	NASDAQ	ONVO	Tue, Feb 9, 2021	20.22	20.48	16.45	16.97
2259	NASDAQ	ONVO	Mon, Feb 8, 2021	15.74	19.00	15.60	18.44
2258	NASDAQ	ONVO	Fri, Feb 5, 2021	14.52	15.35	14.26	14.93
2257	NASDAQ	ONVO	Thu, Feb 4, 2021	14.99	14.99	14.10	14.16
2256	NASDAQ	ONVO	Wed, Feb 3, 2021	13.68	15.38	13.68	14.27
2255	NASDAQ	ONVO	Tue, Feb 2, 2021	13.60	14.08	13.15	13.41
2254	NASDAQ	ONVO	Mon, Feb 1, 2021	12.75	13.76	12.00	13.33
2253	NASDAQ	ONVO	Fri, Jan 29, 2021	13.41	13.60	12.39	12.79
2252	NASDAQ	ONVO	Thu, Jan 28, 2021	13.64	14.67	12.95	13.13
2251	NASDAQ	ONVO	Wed, Jan 27, 2021	12.82	15.18	12.55	13.59
2250	NASDAQ	ONVO	Tue, Jan 26, 2021	14.52	14.68	13.10	13.25
2249	NASDAQ	ONVO	Mon, Jan 25, 2021	14.35	15.25	13.62	14.43
2248	NASDAQ	ONVO	Fri, Jan 22, 2021	15.05	15.50	14.05	14.27
2247	NASDAQ	ONVO	Thu, Jan 21, 2021	15.61	17.40	15.07	15.18
2246	NASDAQ	ONVO	Wed, Jan 20, 2021	14.18	15.70	13.61	15.30
2245	NASDAQ	ONVO	Tue, Jan 19, 2021	14.12	15.39	14.02	14.37
2244	NASDAQ	ONVO	Fri, Jan 15, 2021	15.30	15.30	12.98	13.97
2243	NASDAQ	ONVO	Thu, Jan 14, 2021	13.48	15.46	13.48	14.72
2242	NASDAQ	ONVO	Wed, Jan 13, 2021	12.37	13.56	12.16	13.06
2241	NASDAQ	ONVO	Tue, Jan 12, 2021	12.10	12.56	11.42	12.42
2240	NASDAQ	ONVO	Mon, Jan 11, 2021	12.86	13.25	12.02	12.26
2239	NASDAQ	ONVO	Fri, Jan 8, 2021	12.66	14.47	12.66	12.78
2238	NASDAQ	ONVO	Thu, Jan 7, 2021	13.76	14.26	12.37	12.45
2237	NASDAQ	ONVO	Wed, Jan 6, 2021	11.50	14.56	11.44	13.33
2236	NASDAQ	ONVO	Tue, Jan 5, 2021	12.46	12.66	10.63	11.41
2235	NASDAQ	ONVO	Mon, Jan 4, 2021	12.46	13.17	12.10	12.14
2234	NASDAQ	ONVO	Thu, Dec 31, 2020	13.40	13.40	11.86	12.30
2233	NASDAQ	ONVO	Wed, Dec 30, 2020	13.40	14.90	13.22	13.26
2232	NASDAQ	ONVO	Tue, Dec 29, 2020	13.69	13.78	11.43	13.28
2231	NASDAQ	ONVO	Mon, Dec 28, 2020	16.50	16.62	11.74	13.99
2230	NASDAQ	ONVO	Thu, Dec 24, 2020	16.19	17.49	15.80	15.96
2229	NASDAQ	ONVO	Wed, Dec 23, 2020	18.35	20.49	15.22	15.58
2228	NASDAQ	ONVO	Tue, Dec 22, 2020	13.32	17.50	13.32	17.05
2227	NASDAQ	ONVO	Mon, Dec 21, 2020	9.78	14.28	9.75	13.50
2226	NASDAQ	ONVO	Fri, Dec 18, 2020	8.26	11.36	8.26	10.28
2225	NASDAQ	ONVO	Thu, Dec 17, 2020	7.30	8.15	7.29	7.95
2224	NASDAQ	ONVO	Wed, Dec 16, 2020	7.28	7.58	7.17	7.27
2223	NASDAQ	ONVO	Tue, Dec 15, 2020	7.55	7.71	7.03	7.24
2222	NASDAQ	ONVO	Mon, Dec 14, 2020	7.75	8.08	7.42	7.43
2221	NASDAQ	ONVO	Fri, Dec 11, 2020	7.66	7.93	7.55	7.69
2220	NASDAQ	ONVO	Thu, Dec 10, 2020	7.66	8.02	7.56	7.64
2219	NASDAQ	ONVO	Wed, Dec 9, 2020	8.16	8.36	7.70	7.75
2218	NASDAQ	ONVO	Tue, Dec 8, 2020	8.07	8.30	8.03	8.03
2217	NASDAQ	ONVO	Mon, Dec 7, 2020	8.15	8.36	8.00	8.07
2216	NASDAQ	ONVO	Fri, Dec 4, 2020	8.16	8.37	8.04	8.06
2215	NASDAQ	ONVO	Thu, Dec 3, 2020	8.45	8.49	8.13	8.13
2214	NASDAQ	ONVO	Wed, Dec 2, 2020	8.51	8.55	8.05	8.30
2213	NASDAQ	ONVO	Tue, Dec 1, 2020	8.55	8.84	8.55	8.55
2212	NASDAQ	ONVO	Mon, Nov 30, 2020	9.06	9.14	8.50	8.55
2211	NASDAQ	ONVO	Fri, Nov 27, 2020	8.85	9.23	8.67	9.00
2210	NASDAQ	ONVO	Wed, Nov 25, 2020	8.41	8.80	8.41	8.57
2209	NASDAQ	ONVO	Tue, Nov 24, 2020	8.77	8.91	8.43	8.43
2208	NASDAQ	ONVO	Mon, Nov 23, 2020	9.09	9.12	8.55	8.70
2207	NASDAQ	ONVO	Fri, Nov 20, 2020	9.00	9.25	8.90	8.97
2206	NASDAQ	ONVO	Thu, Nov 19, 2020	8.94	9.06	8.81	8.90
2205	NASDAQ	ONVO	Wed, Nov 18, 2020	9.11	9.16	8.91	8.94
2204	NASDAQ	ONVO	Tue, Nov 17, 2020	9.02	9.25	8.81	8.96
2203	NASDAQ	ONVO	Mon, Nov 16, 2020	9.44	9.44	9.01	9.04
2202	NASDAQ	ONVO	Fri, Nov 13, 2020	9.29	9.43	9.17	9.19
2201	NASDAQ	ONVO	Thu, Nov 12, 2020	9.39	9.55	9.00	9.15
2200	NASDAQ	ONVO	Wed, Nov 11, 2020	9.25	9.61	9.06	9.37
2199	NASDAQ	ONVO	Tue, Nov 10, 2020	9.27	9.49	8.88	9.11
2198	NASDAQ	ONVO	Mon, Nov 9, 2020	9.96	9.99	9.27	9.27
2197	NASDAQ	ONVO	Fri, Nov 6, 2020	10.36	10.42	9.45	9.45
2196	NASDAQ	ONVO	Thu, Nov 5, 2020	9.50	10.68	9.50	10.36
2195	NASDAQ	ONVO	Wed, Nov 4, 2020	8.82	9.71	8.82	9.50
2194	NASDAQ	ONVO	Tue, Nov 3, 2020	8.98	9.03	8.65	8.87
2193	NASDAQ	ONVO	Mon, Nov 2, 2020	8.98	9.21	8.56	8.81
2192	NASDAQ	ONVO	Fri, Oct 30, 2020	9.35	9.82	8.57	8.58
2191	NASDAQ	ONVO	Thu, Oct 29, 2020	9.43	9.73	9.41	9.41
2190	NASDAQ	ONVO	Wed, Oct 28, 2020	9.25	9.80	8.90	9.46
2189	NASDAQ	ONVO	Tue, Oct 27, 2020	9.82	9.90	9.25	9.37
2188	NASDAQ	ONVO	Mon, Oct 26, 2020	10.20	10.41	9.65	9.75
2187	NASDAQ	ONVO	Fri, Oct 23, 2020	10.40	10.53	10.01	10.36
2186	NASDAQ	ONVO	Thu, Oct 22, 2020	10.81	11.13	10.22	10.39
2185	NASDAQ	ONVO	Wed, Oct 21, 2020	8.25	11.39	8.25	10.81
2184	NASDAQ	ONVO	Tue, Oct 20, 2020	9.00	9.12	8.31	8.32
2183	NASDAQ	ONVO	Mon, Oct 19, 2020	9.68	10.05	8.83	8.98
2182	NASDAQ	ONVO	Fri, Oct 16, 2020	9.09	9.99	9.09	9.66
2181	NASDAQ	ONVO	Thu, Oct 15, 2020	9.60	9.94	9.01	9.06
2180	NASDAQ	ONVO	Wed, Oct 14, 2020	9.80	10.40	9.57	9.58
2179	NASDAQ	ONVO	Tue, Oct 13, 2020	10.10	10.60	9.42	9.69
2178	NASDAQ	ONVO	Mon, Oct 12, 2020	9.25	11.66	9.11	10.11
2177	NASDAQ	ONVO	Fri, Oct 9, 2020	8.89	9.28	8.85	9.05
2176	NASDAQ	ONVO	Thu, Oct 8, 2020	8.51	9.42	8.51	8.73
2175	NASDAQ	ONVO	Wed, Oct 7, 2020	7.67	8.60	7.60	8.30
2174	NASDAQ	ONVO	Tue, Oct 6, 2020	7.45	7.77	7.24	7.51
2173	NASDAQ	ONVO	Mon, Oct 5, 2020	7.24	7.65	7.24	7.44
2172	NASDAQ	ONVO	Fri, Oct 2, 2020	6.90	7.33	6.86	7.19
2171	NASDAQ	ONVO	Thu, Oct 1, 2020	7.90	8.47	7.10	7.26
2170	NASDAQ	ONVO	Wed, Sep 30, 2020	7.45	8.66	7.45	7.91
2169	NASDAQ	ONVO	Tue, Sep 29, 2020	6.92	7.49	6.90	7.32
2168	NASDAQ	ONVO	Mon, Sep 28, 2020	6.60	7.32	6.60	6.85
2167	NASDAQ	ONVO	Fri, Sep 25, 2020	6.41	6.72	6.39	6.39
2166	NASDAQ	ONVO	Thu, Sep 24, 2020	6.07	6.80	6.02	6.37
2165	NASDAQ	ONVO	Wed, Sep 23, 2020	6.89	7.00	6.20	6.27
2164	NASDAQ	ONVO	Tue, Sep 22, 2020	6.95	7.16	6.80	6.89
2163	NASDAQ	ONVO	Mon, Sep 21, 2020	7.06	7.29	6.86	6.92
2162	NASDAQ	ONVO	Fri, Sep 18, 2020	7.20	7.47	7.13	7.20
2161	NASDAQ	ONVO	Thu, Sep 17, 2020	7.82	7.85	7.11	7.11
2160	NASDAQ	ONVO	Wed, Sep 16, 2020	7.67	7.99	7.65	7.75
2159	NASDAQ	ONVO	Tue, Sep 15, 2020	7.46	7.99	7.46	7.64
2158	NASDAQ	ONVO	Mon, Sep 14, 2020	6.78	7.99	6.78	7.39
2157	NASDAQ	ONVO	Fri, Sep 11, 2020	7.59	7.59	6.60	6.71
2156	NASDAQ	ONVO	Thu, Sep 10, 2020	7.17	7.55	7.11	7.11
2155	NASDAQ	ONVO	Wed, Sep 9, 2020	6.71	7.49	6.71	7.10
2154	NASDAQ	ONVO	Tue, Sep 8, 2020	6.76	7.08	6.60	6.66
2153	NASDAQ	ONVO	Fri, Sep 4, 2020	7.73	7.73	6.53	6.82
2152	NASDAQ	ONVO	Thu, Sep 3, 2020	7.98	8.40	7.50	7.71
2151	NASDAQ	ONVO	Wed, Sep 2, 2020	9.15	9.33	8.05	8.18
2150	NASDAQ	ONVO	Tue, Sep 1, 2020	9.18	9.89	9.00	9.15
2149	NASDAQ	ONVO	Mon, Aug 31, 2020	8.72	9.44	8.57	9.12
2148	NASDAQ	ONVO	Fri, Aug 28, 2020	8.27	8.82	8.20	8.72
2147	NASDAQ	ONVO	Thu, Aug 27, 2020	8.99	9.04	8.21	8.27
2146	NASDAQ	ONVO	Wed, Aug 26, 2020	8.70	9.14	8.23	9.01
2145	NASDAQ	ONVO	Tue, Aug 25, 2020	7.28	8.98	7.25	8.62
2144	NASDAQ	ONVO	Mon, Aug 24, 2020	7.75	7.88	7.19	7.35
2143	NASDAQ	ONVO	Fri, Aug 21, 2020	8.15	8.49	7.50	7.71
2142	NASDAQ	ONVO	Thu, Aug 20, 2020	9.50	9.74	8.50	8.57
2141	NASDAQ	ONVO	Wed, Aug 19, 2020	11.81	12.47	9.09	9.28
2140	NASDAQ	ONVO	Tue, Aug 18, 2020	12.60	12.60	11.20	11.20
2139	NASDAQ	ONVO	Mon, Aug 17, 2020	13.40	13.60	11.80	12.20
2138	NASDAQ	ONVO	Fri, Aug 14, 2020	14.50	14.50	14.04	14.11
2137	NASDAQ	ONVO	Thu, Aug 13, 2020	13.97	14.80	13.88	14.20
2136	NASDAQ	ONVO	Wed, Aug 12, 2020	14.40	14.96	13.71	13.71
2135	NASDAQ	ONVO	Tue, Aug 11, 2020	13.80	15.40	13.80	14.91
2134	NASDAQ	ONVO	Mon, Aug 10, 2020	14.60	14.80	13.41	13.60
2133	NASDAQ	ONVO	Fri, Aug 7, 2020	14.13	14.94	14.00	14.16
2132	NASDAQ	ONVO	Thu, Aug 6, 2020	15.40	15.60	13.75	14.04
2131	NASDAQ	ONVO	Wed, Aug 5, 2020	14.63	15.60	14.60	15.34
2130	NASDAQ	ONVO	Tue, Aug 4, 2020	14.40	15.00	14.15	14.38
2129	NASDAQ	ONVO	Mon, Aug 3, 2020	13.00	14.98	13.00	14.11
2128	NASDAQ	ONVO	Fri, Jul 31, 2020	13.40	14.35	13.10	13.18
2127	NASDAQ	ONVO	Thu, Jul 30, 2020	14.04	14.20	13.00	13.40
2126	NASDAQ	ONVO	Wed, Jul 29, 2020	14.59	14.90	13.64	13.76
2125	NASDAQ	ONVO	Tue, Jul 28, 2020	15.20	15.60	13.80	14.18
2124	NASDAQ	ONVO	Mon, Jul 27, 2020	13.00	17.40	12.89	15.80
2123	NASDAQ	ONVO	Fri, Jul 24, 2020	14.20	14.40	12.60	13.40
2122	NASDAQ	ONVO	Thu, Jul 23, 2020	14.79	15.84	14.20	14.21
2121	NASDAQ	ONVO	Wed, Jul 22, 2020	16.60	17.40	14.20	14.92
2120	NASDAQ	ONVO	Tue, Jul 21, 2020	15.00	17.00	14.60	15.83
2119	NASDAQ	ONVO	Mon, Jul 20, 2020	14.39	15.20	14.01	14.43
2118	NASDAQ	ONVO	Fri, Jul 17, 2020	12.50	14.00	12.50	13.69
2117	NASDAQ	ONVO	Thu, Jul 16, 2020	13.00	13.49	12.50	12.60
2116	NASDAQ	ONVO	Wed, Jul 15, 2020	11.70	13.60	11.70	12.90
2115	NASDAQ	ONVO	Tue, Jul 14, 2020	12.17	12.20	11.61	11.79
2114	NASDAQ	ONVO	Mon, Jul 13, 2020	12.00	12.60	11.51	11.60
2113	NASDAQ	ONVO	Fri, Jul 10, 2020	12.73	13.03	12.00	12.08
2112	NASDAQ	ONVO	Thu, Jul 9, 2020	13.25	14.00	12.20	12.40
2111	NASDAQ	ONVO	Wed, Jul 8, 2020	12.70	13.94	12.70	12.87
2110	NASDAQ	ONVO	Tue, Jul 7, 2020	13.60	14.80	12.33	12.76
2109	NASDAQ	ONVO	Mon, Jul 6, 2020	12.18	13.80	12.00	13.20
2108	NASDAQ	ONVO	Thu, Jul 2, 2020	12.66	13.00	12.04	12.46
2107	NASDAQ	ONVO	Wed, Jul 1, 2020	11.20	12.18	11.20	11.20
2106	NASDAQ	ONVO	Tue, Jun 30, 2020	10.10	11.80	10.10	11.00
2105	NASDAQ	ONVO	Mon, Jun 29, 2020	9.71	11.00	9.40	10.40
2104	NASDAQ	ONVO	Fri, Jun 26, 2020	10.40	10.70	9.60	9.60
2103	NASDAQ	ONVO	Thu, Jun 25, 2020	10.45	10.92	10.00	10.00
2102	NASDAQ	ONVO	Wed, Jun 24, 2020	10.86	10.96	10.20	10.40
2101	NASDAQ	ONVO	Tue, Jun 23, 2020	11.39	11.40	10.30	10.32
2100	NASDAQ	ONVO	Mon, Jun 22, 2020	11.21	11.70	10.61	10.73
2099	NASDAQ	ONVO	Fri, Jun 19, 2020	11.20	11.60	11.01	11.10
2098	NASDAQ	ONVO	Thu, Jun 18, 2020	12.15	12.46	10.80	10.80
2097	NASDAQ	ONVO	Wed, Jun 17, 2020	12.08	12.80	11.86	11.86
2096	NASDAQ	ONVO	Tue, Jun 16, 2020	11.76	12.78	11.31	12.00
2095	NASDAQ	ONVO	Mon, Jun 15, 2020	11.20	12.19	11.20	11.20
2094	NASDAQ	ONVO	Fri, Jun 12, 2020	12.20	12.20	10.80	11.31
2093	NASDAQ	ONVO	Thu, Jun 11, 2020	12.02	12.60	10.22	10.38
2092	NASDAQ	ONVO	Wed, Jun 10, 2020	13.34	13.70	12.02	12.02
2091	NASDAQ	ONVO	Tue, Jun 9, 2020	12.61	13.80	12.61	13.00
2090	NASDAQ	ONVO	Mon, Jun 8, 2020	13.20	13.75	12.54	12.60
2089	NASDAQ	ONVO	Fri, Jun 5, 2020	13.63	14.00	12.64	13.34
2088	NASDAQ	ONVO	Thu, Jun 4, 2020	14.60	14.95	13.20	13.40
2087	NASDAQ	ONVO	Wed, Jun 3, 2020	14.45	15.50	14.20	14.20
2086	NASDAQ	ONVO	Tue, Jun 2, 2020	13.40	14.80	12.80	13.90
2085	NASDAQ	ONVO	Mon, Jun 1, 2020	13.20	14.80	12.86	13.77
2084	NASDAQ	ONVO	Fri, May 29, 2020	13.20	14.08	12.63	12.63
2083	NASDAQ	ONVO	Thu, May 28, 2020	13.00	14.26	12.82	13.37
2082	NASDAQ	ONVO	Wed, May 27, 2020	14.34	14.37	12.00	12.24
2081	NASDAQ	ONVO	Tue, May 26, 2020	15.40	15.88	14.01	14.01
2080	NASDAQ	ONVO	Fri, May 22, 2020	14.60	15.60	14.50	14.87
2079	NASDAQ	ONVO	Thu, May 21, 2020	12.80	17.20	12.40	14.40
2078	NASDAQ	ONVO	Wed, May 20, 2020	12.80	13.50	12.00	12.09
2077	NASDAQ	ONVO	Tue, May 19, 2020	11.20	13.37	10.44	12.72
2076	NASDAQ	ONVO	Mon, May 18, 2020	11.06	11.40	10.00	11.04
2075	NASDAQ	ONVO	Fri, May 15, 2020	11.80	13.00	11.47	11.47
2074	NASDAQ	ONVO	Thu, May 14, 2020	18.00	18.00	11.02	11.80
2073	NASDAQ	ONVO	Wed, May 13, 2020	15.49	18.60	15.20	17.84
2072	NASDAQ	ONVO	Tue, May 12, 2020	13.56	16.40	12.80	14.80
2071	NASDAQ	ONVO	Mon, May 11, 2020	11.60	13.58	11.50	12.00
2070	NASDAQ	ONVO	Fri, May 8, 2020	10.40	12.16	10.40	11.20
2069	NASDAQ	ONVO	Thu, May 7, 2020	9.98	11.00	9.80	10.40
2068	NASDAQ	ONVO	Wed, May 6, 2020	9.08	11.33	9.08	9.42
2067	NASDAQ	ONVO	Tue, May 5, 2020	9.10	9.13	8.60	8.60
2066	NASDAQ	ONVO	Mon, May 4, 2020	8.80	9.24	8.20	8.59
2065	NASDAQ	ONVO	Fri, May 1, 2020	8.38	8.60	7.80	7.95
2064	NASDAQ	ONVO	Thu, Apr 30, 2020	8.01	8.60	8.00	8.46
2063	NASDAQ	ONVO	Wed, Apr 29, 2020	8.39	9.00	8.20	8.20
2062	NASDAQ	ONVO	Tue, Apr 28, 2020	8.60	9.00	8.24	8.36
2061	NASDAQ	ONVO	Mon, Apr 27, 2020	7.40	9.00	7.25	8.59
2060	NASDAQ	ONVO	Fri, Apr 24, 2020	6.52	7.40	6.52	7.32
2059	NASDAQ	ONVO	Thu, Apr 23, 2020	6.59	6.80	6.30	6.74
2058	NASDAQ	ONVO	Wed, Apr 22, 2020	6.05	6.80	6.05	6.80
2057	NASDAQ	ONVO	Tue, Apr 21, 2020	6.77	6.77	6.36	6.77
2056	NASDAQ	ONVO	Mon, Apr 20, 2020	6.80	6.80	6.25	6.77
2055	NASDAQ	ONVO	Fri, Apr 17, 2020	6.40	6.90	5.80	6.68
2054	NASDAQ	ONVO	Thu, Apr 16, 2020	6.20	6.68	6.20	6.40
2053	NASDAQ	ONVO	Wed, Apr 15, 2020	6.25	6.40	6.06	6.20
2052	NASDAQ	ONVO	Tue, Apr 14, 2020	6.40	6.70	6.02	6.31
2051	NASDAQ	ONVO	Mon, Apr 13, 2020	6.00	6.60	6.00	6.40
2050	NASDAQ	ONVO	Thu, Apr 9, 2020	6.52	6.60	5.80	6.36
2049	NASDAQ	ONVO	Wed, Apr 8, 2020	5.60	6.66	5.24	6.59
2048	NASDAQ	ONVO	Tue, Apr 7, 2020	6.00	6.00	5.31	5.80
2047	NASDAQ	ONVO	Mon, Apr 6, 2020	5.80	6.40	5.40	5.90
2046	NASDAQ	ONVO	Fri, Apr 3, 2020	5.37	5.49	5.20	5.28
2045	NASDAQ	ONVO	Thu, Apr 2, 2020	6.00	6.08	4.80	5.12
2044	NASDAQ	ONVO	Wed, Apr 1, 2020	7.40	7.60	5.40	5.90
2043	NASDAQ	ONVO	Tue, Mar 31, 2020	5.70	8.90	5.70	8.20
2042	NASDAQ	ONVO	Mon, Mar 30, 2020	6.06	6.06	5.60	5.72
2041	NASDAQ	ONVO	Fri, Mar 27, 2020	6.00	6.10	5.32	5.79
2040	NASDAQ	ONVO	Thu, Mar 26, 2020	5.70	6.19	5.35	5.72
2039	NASDAQ	ONVO	Wed, Mar 25, 2020	5.06	5.70	5.00	5.45
2038	NASDAQ	ONVO	Tue, Mar 24, 2020	4.50	5.06	4.44	5.04
2037	NASDAQ	ONVO	Mon, Mar 23, 2020	5.20	5.20	4.30	4.46
2036	NASDAQ	ONVO	Fri, Mar 20, 2020	5.06	5.20	4.70	5.00
2035	NASDAQ	ONVO	Thu, Mar 19, 2020	4.20	5.20	4.20	5.06
2034	NASDAQ	ONVO	Wed, Mar 18, 2020	4.61	4.80	4.20	4.20
2033	NASDAQ	ONVO	Tue, Mar 17, 2020	3.87	4.60	3.87	4.45
2032	NASDAQ	ONVO	Mon, Mar 16, 2020	4.50	4.58	4.30	4.31
2031	NASDAQ	ONVO	Fri, Mar 13, 2020	5.94	6.00	4.50	4.85
2030	NASDAQ	ONVO	Thu, Mar 12, 2020	5.00	5.06	4.50	4.50
2029	NASDAQ	ONVO	Wed, Mar 11, 2020	5.88	5.94	5.20	5.20
2028	NASDAQ	ONVO	Tue, Mar 10, 2020	6.18	6.30	5.40	5.64
2027	NASDAQ	ONVO	Mon, Mar 9, 2020	5.20	6.00	5.20	5.44
2026	NASDAQ	ONVO	Fri, Mar 6, 2020	6.20	6.54	6.07	6.10
2025	NASDAQ	ONVO	Thu, Mar 5, 2020	6.49	6.79	6.30	6.54
2024	NASDAQ	ONVO	Wed, Mar 4, 2020	6.53	6.84	6.40	6.80
2023	NASDAQ	ONVO	Tue, Mar 3, 2020	7.20	7.26	6.22	6.85
2022	NASDAQ	ONVO	Mon, Mar 2, 2020	6.21	7.37	6.20	7.14
2021	NASDAQ	ONVO	Fri, Feb 28, 2020	6.40	6.80	6.19	6.46
2020	NASDAQ	ONVO	Thu, Feb 27, 2020	5.60	6.38	5.20	6.22
2019	NASDAQ	ONVO	Wed, Feb 26, 2020	6.04	6.18	5.60	5.61
2018	NASDAQ	ONVO	Tue, Feb 25, 2020	6.56	6.79	6.20	6.21
2017	NASDAQ	ONVO	Mon, Feb 24, 2020	6.64	6.99	6.50	6.56
2016	NASDAQ	ONVO	Fri, Feb 21, 2020	7.06	7.06	6.60	7.06
2015	NASDAQ	ONVO	Thu, Feb 20, 2020	6.60	7.14	6.60	7.06
2014	NASDAQ	ONVO	Wed, Feb 19, 2020	6.40	6.70	6.36	6.65
2013	NASDAQ	ONVO	Tue, Feb 18, 2020	6.58	6.70	6.30	6.43
2012	NASDAQ	ONVO	Fri, Feb 14, 2020	6.60	6.70	6.40	6.66
2011	NASDAQ	ONVO	Thu, Feb 13, 2020	6.60	7.00	6.50	6.66
2010	NASDAQ	ONVO	Wed, Feb 12, 2020	7.00	7.15	6.26	6.69
2009	NASDAQ	ONVO	Tue, Feb 11, 2020	6.53	7.09	6.40	6.91
2008	NASDAQ	ONVO	Mon, Feb 10, 2020	6.40	6.92	6.24	6.74
2007	NASDAQ	ONVO	Fri, Feb 7, 2020	6.55	6.60	6.40	6.49
2006	NASDAQ	ONVO	Thu, Feb 6, 2020	6.60	6.64	6.48	6.55
2005	NASDAQ	ONVO	Wed, Feb 5, 2020	6.60	6.70	6.20	6.40
2004	NASDAQ	ONVO	Tue, Feb 4, 2020	6.20	6.39	5.62	5.90
2003	NASDAQ	ONVO	Mon, Feb 3, 2020	6.40	6.40	5.60	5.82
2002	NASDAQ	ONVO	Fri, Jan 31, 2020	7.00	7.01	6.25	6.33
2001	NASDAQ	ONVO	Thu, Jan 30, 2020	7.34	7.34	6.93	7.12
2000	NASDAQ	ONVO	Wed, Jan 29, 2020	7.20	7.41	7.17	7.35
1999	NASDAQ	ONVO	Tue, Jan 28, 2020	7.60	7.60	7.00	7.10
1998	NASDAQ	ONVO	Mon, Jan 27, 2020	7.20	7.20	6.93	7.05
1997	NASDAQ	ONVO	Fri, Jan 24, 2020	7.56	7.60	7.03	7.30
1996	NASDAQ	ONVO	Thu, Jan 23, 2020	7.50	7.72	6.82	6.98
1995	NASDAQ	ONVO	Wed, Jan 22, 2020	7.83	8.00	7.20	7.26
1994	NASDAQ	ONVO	Tue, Jan 21, 2020	8.80	8.88	7.40	8.07
1993	NASDAQ	ONVO	Fri, Jan 17, 2020	9.20	9.20	8.78	9.16
1992	NASDAQ	ONVO	Thu, Jan 16, 2020	9.20	9.40	9.05	9.20
1991	NASDAQ	ONVO	Wed, Jan 15, 2020	9.12	9.60	9.00	9.37
1990	NASDAQ	ONVO	Tue, Jan 14, 2020	9.20	9.60	9.00	9.10
1989	NASDAQ	ONVO	Mon, Jan 13, 2020	9.43	9.60	9.00	9.03
1988	NASDAQ	ONVO	Fri, Jan 10, 2020	9.40	9.65	8.80	9.00
1987	NASDAQ	ONVO	Thu, Jan 9, 2020	10.20	10.20	8.80	9.19
1986	NASDAQ	ONVO	Wed, Jan 8, 2020	9.20	10.00	9.20	9.80
1985	NASDAQ	ONVO	Tue, Jan 7, 2020	8.67	9.60	8.67	9.20
1984	NASDAQ	ONVO	Mon, Jan 6, 2020	8.20	8.70	8.00	8.47
1983	NASDAQ	ONVO	Fri, Jan 3, 2020	7.61	8.20	7.46	7.82
1982	NASDAQ	ONVO	Thu, Jan 2, 2020	7.40	7.80	7.20	7.60
1981	NASDAQ	ONVO	Tue, Dec 31, 2019	7.16	7.70	7.00	7.11
1980	NASDAQ	ONVO	Mon, Dec 30, 2019	8.00	8.24	7.00	7.19
1979	NASDAQ	ONVO	Fri, Dec 27, 2019	7.85	8.40	7.80	8.00
1978	NASDAQ	ONVO	Thu, Dec 26, 2019	8.33	8.40	7.78	8.12
1977	NASDAQ	ONVO	Tue, Dec 24, 2019	8.00	8.40	7.88	8.40
1976	NASDAQ	ONVO	Mon, Dec 23, 2019	8.80	9.40	7.80	8.64
1975	NASDAQ	ONVO	Fri, Dec 20, 2019	10.03	10.06	8.44	9.01
1974	NASDAQ	ONVO	Thu, Dec 19, 2019	10.20	10.40	10.03	10.04
1973	NASDAQ	ONVO	Wed, Dec 18, 2019	10.64	11.15	10.00	10.40
1972	NASDAQ	ONVO	Tue, Dec 17, 2019	12.40	12.60	10.51	10.69
1971	NASDAQ	ONVO	Mon, Dec 16, 2019	11.70	13.00	10.35	12.30
1970	NASDAQ	ONVO	Fri, Dec 13, 2019	9.61	10.20	9.61	9.91
1969	NASDAQ	ONVO	Thu, Dec 12, 2019	10.00	10.20	9.64	10.10
1968	NASDAQ	ONVO	Wed, Dec 11, 2019	9.22	10.16	9.22	10.00
1967	NASDAQ	ONVO	Tue, Dec 10, 2019	9.47	9.60	9.34	9.42
1966	NASDAQ	ONVO	Mon, Dec 9, 2019	9.85	10.20	9.25	9.60
1965	NASDAQ	ONVO	Fri, Dec 6, 2019	9.84	10.00	9.72	9.85
1964	NASDAQ	ONVO	Thu, Dec 5, 2019	10.10	10.26	9.70	9.82
1963	NASDAQ	ONVO	Wed, Dec 4, 2019	9.91	10.20	9.87	10.12
1962	NASDAQ	ONVO	Tue, Dec 3, 2019	9.97	10.24	9.60	9.82
1961	NASDAQ	ONVO	Mon, Dec 2, 2019	10.40	10.40	9.80	10.17
1960	NASDAQ	ONVO	Fri, Nov 29, 2019	9.50	10.30	9.46	10.08
1959	NASDAQ	ONVO	Wed, Nov 27, 2019	9.47	9.78	9.16	9.49
1958	NASDAQ	ONVO	Tue, Nov 26, 2019	9.29	9.90	9.08	9.60
1957	NASDAQ	ONVO	Mon, Nov 25, 2019	9.00	9.77	9.00	9.42
1956	NASDAQ	ONVO	Fri, Nov 22, 2019	9.00	9.11	8.60	9.10
1955	NASDAQ	ONVO	Thu, Nov 21, 2019	9.80	9.90	8.40	8.61
1954	NASDAQ	ONVO	Wed, Nov 20, 2019	10.00	10.40	9.40	9.50
1953	NASDAQ	ONVO	Tue, Nov 19, 2019	9.20	10.00	9.16	9.75
1952	NASDAQ	ONVO	Mon, Nov 18, 2019	9.00	9.80	8.80	9.13
1951	NASDAQ	ONVO	Fri, Nov 15, 2019	7.40	9.00	7.34	8.73
1950	NASDAQ	ONVO	Thu, Nov 14, 2019	7.40	7.88	7.40	7.68
1949	NASDAQ	ONVO	Wed, Nov 13, 2019	7.72	8.00	7.40	7.40
1948	NASDAQ	ONVO	Tue, Nov 12, 2019	7.60	8.20	7.60	7.83
1947	NASDAQ	ONVO	Mon, Nov 11, 2019	7.40	7.80	7.20	7.61
1946	NASDAQ	ONVO	Fri, Nov 8, 2019	7.30	7.92	7.20	7.83
1945	NASDAQ	ONVO	Thu, Nov 7, 2019	7.98	8.10	7.64	7.72
1944	NASDAQ	ONVO	Wed, Nov 6, 2019	8.00	8.40	7.40	7.60
1943	NASDAQ	ONVO	Tue, Nov 5, 2019	8.35	8.48	7.44	7.97
1942	NASDAQ	ONVO	Mon, Nov 4, 2019	8.29	8.36	7.30	8.01
1941	NASDAQ	ONVO	Fri, Nov 1, 2019	6.20	7.96	6.13	7.89
1940	NASDAQ	ONVO	Thu, Oct 31, 2019	5.80	6.20	5.73	6.06
1939	NASDAQ	ONVO	Wed, Oct 30, 2019	5.42	6.00	5.42	5.79
1938	NASDAQ	ONVO	Tue, Oct 29, 2019	5.44	5.87	5.31	5.80
1937	NASDAQ	ONVO	Mon, Oct 28, 2019	5.24	5.70	5.17	5.43
1936	NASDAQ	ONVO	Fri, Oct 25, 2019	5.40	5.40	5.10	5.24
1935	NASDAQ	ONVO	Thu, Oct 24, 2019	5.30	5.47	5.19	5.38
1934	NASDAQ	ONVO	Wed, Oct 23, 2019	5.40	5.40	5.10	5.22
1933	NASDAQ	ONVO	Tue, Oct 22, 2019	5.62	5.79	5.23	5.47
1932	NASDAQ	ONVO	Mon, Oct 21, 2019	5.70	5.76	5.60	5.61
1931	NASDAQ	ONVO	Fri, Oct 18, 2019	5.66	5.82	5.60	5.62
1930	NASDAQ	ONVO	Thu, Oct 17, 2019	5.65	5.86	5.65	5.70
1929	NASDAQ	ONVO	Wed, Oct 16, 2019	5.82	5.97	5.60	5.68
1928	NASDAQ	ONVO	Tue, Oct 15, 2019	5.67	6.20	5.60	5.91
1927	NASDAQ	ONVO	Mon, Oct 14, 2019	5.61	5.99	5.45	5.94
1926	NASDAQ	ONVO	Fri, Oct 11, 2019	5.44	5.65	5.41	5.60
1925	NASDAQ	ONVO	Thu, Oct 10, 2019	5.76	5.76	5.40	5.43
1924	NASDAQ	ONVO	Wed, Oct 9, 2019	5.84	5.97	5.40	5.49
1923	NASDAQ	ONVO	Tue, Oct 8, 2019	6.00	6.04	5.62	5.80
1922	NASDAQ	ONVO	Mon, Oct 7, 2019	5.53	6.00	5.53	5.90
1921	NASDAQ	ONVO	Fri, Oct 4, 2019	6.06	6.40	5.43	5.60
1920	NASDAQ	ONVO	Thu, Oct 3, 2019	6.04	6.20	5.60	6.06
1919	NASDAQ	ONVO	Wed, Oct 2, 2019	5.31	6.72	5.31	5.60
1918	NASDAQ	ONVO	Tue, Oct 1, 2019	5.20	5.36	5.05	5.29
1917	NASDAQ	ONVO	Mon, Sep 30, 2019	5.36	5.70	5.20	5.21
1916	NASDAQ	ONVO	Fri, Sep 27, 2019	5.37	5.70	5.20	5.41
1915	NASDAQ	ONVO	Thu, Sep 26, 2019	5.40	5.50	5.20	5.39
1914	NASDAQ	ONVO	Wed, Sep 25, 2019	5.27	5.50	5.20	5.20
1913	NASDAQ	ONVO	Tue, Sep 24, 2019	5.20	5.57	5.20	5.27
1912	NASDAQ	ONVO	Mon, Sep 23, 2019	5.57	5.57	5.04	5.24
1911	NASDAQ	ONVO	Fri, Sep 20, 2019	6.00	6.00	5.49	5.57
1910	NASDAQ	ONVO	Thu, Sep 19, 2019	5.40	5.98	5.40	5.72
1909	NASDAQ	ONVO	Wed, Sep 18, 2019	5.65	5.65	5.48	5.48
1908	NASDAQ	ONVO	Tue, Sep 17, 2019	5.62	5.79	5.50	5.50
1907	NASDAQ	ONVO	Mon, Sep 16, 2019	5.80	5.90	5.70	5.70
1906	NASDAQ	ONVO	Fri, Sep 13, 2019	6.02	6.14	5.64	5.73
1905	NASDAQ	ONVO	Thu, Sep 12, 2019	6.09	6.40	6.00	6.06
1904	NASDAQ	ONVO	Wed, Sep 11, 2019	5.92	6.20	5.60	5.80
1903	NASDAQ	ONVO	Tue, Sep 10, 2019	5.80	5.93	5.40	5.72
1902	NASDAQ	ONVO	Mon, Sep 9, 2019	5.40	5.80	5.40	5.76
1901	NASDAQ	ONVO	Fri, Sep 6, 2019	5.32	5.76	5.03	5.27
1900	NASDAQ	ONVO	Thu, Sep 5, 2019	5.00	5.46	4.86	5.32
1899	NASDAQ	ONVO	Wed, Sep 4, 2019	5.16	5.20	5.00	5.01
1898	NASDAQ	ONVO	Tue, Sep 3, 2019	5.04	5.56	5.00	5.20
1897	NASDAQ	ONVO	Fri, Aug 30, 2019	5.34	5.40	5.04	5.10
1896	NASDAQ	ONVO	Thu, Aug 29, 2019	5.43	5.56	5.20	5.20
1895	NASDAQ	ONVO	Wed, Aug 28, 2019	5.10	5.56	5.10	5.24
1894	NASDAQ	ONVO	Tue, Aug 27, 2019	5.42	5.79	5.04	5.04
1893	NASDAQ	ONVO	Mon, Aug 26, 2019	5.60	5.87	5.44	5.47
1892	NASDAQ	ONVO	Fri, Aug 23, 2019	5.96	5.96	5.43	5.60
1891	NASDAQ	ONVO	Thu, Aug 22, 2019	5.60	5.88	5.60	5.74
1890	NASDAQ	ONVO	Wed, Aug 21, 2019	5.90	6.00	5.70	5.79
1889	NASDAQ	ONVO	Tue, Aug 20, 2019	5.93	6.00	5.70	5.81
1888	NASDAQ	ONVO	Mon, Aug 19, 2019	6.11	6.11	5.90	6.00
1887	NASDAQ	ONVO	Fri, Aug 16, 2019	5.88	5.88	5.55	5.88
1886	NASDAQ	ONVO	Thu, Aug 15, 2019	5.40	5.75	5.40	5.60
1885	NASDAQ	ONVO	Wed, Aug 14, 2019	5.40	5.79	5.35	5.41
1884	NASDAQ	ONVO	Tue, Aug 13, 2019	5.23	6.18	5.20	5.40
1883	NASDAQ	ONVO	Mon, Aug 12, 2019	5.00	5.60	5.00	5.40
1882	NASDAQ	ONVO	Fri, Aug 9, 2019	5.00	5.60	4.95	5.45
1881	NASDAQ	ONVO	Thu, Aug 8, 2019	4.94	5.48	4.84	5.25
1880	NASDAQ	ONVO	Wed, Aug 7, 2019	7.60	8.50	4.39	5.70
1879	NASDAQ	ONVO	Tue, Aug 6, 2019	8.03	8.23	7.64	7.75
1878	NASDAQ	ONVO	Mon, Aug 5, 2019	8.20	8.27	7.87	8.00
1877	NASDAQ	ONVO	Fri, Aug 2, 2019	8.60	8.64	7.60	8.06
1876	NASDAQ	ONVO	Thu, Aug 1, 2019	8.28	8.80	8.20	8.52
1875	NASDAQ	ONVO	Wed, Jul 31, 2019	8.60	8.87	8.27	8.27
1874	NASDAQ	ONVO	Tue, Jul 30, 2019	8.45	8.79	8.44	8.46
1873	NASDAQ	ONVO	Mon, Jul 29, 2019	8.72	8.84	8.44	8.47
1872	NASDAQ	ONVO	Fri, Jul 26, 2019	9.00	9.00	8.70	8.72
1871	NASDAQ	ONVO	Thu, Jul 25, 2019	9.00	9.10	8.80	8.81
1870	NASDAQ	ONVO	Wed, Jul 24, 2019	9.20	9.20	8.80	8.93
1869	NASDAQ	ONVO	Tue, Jul 23, 2019	9.20	9.40	9.06	9.06
1868	NASDAQ	ONVO	Mon, Jul 22, 2019	9.66	9.80	9.16	9.20
1867	NASDAQ	ONVO	Fri, Jul 19, 2019	9.80	10.16	9.20	9.20
1866	NASDAQ	ONVO	Thu, Jul 18, 2019	9.80	10.18	9.52	9.66
1865	NASDAQ	ONVO	Wed, Jul 17, 2019	10.22	10.40	9.80	9.86
1864	NASDAQ	ONVO	Tue, Jul 16, 2019	10.00	10.60	9.90	10.33
1863	NASDAQ	ONVO	Mon, Jul 15, 2019	10.20	10.52	9.86	10.00
1862	NASDAQ	ONVO	Fri, Jul 12, 2019	10.80	10.80	10.06	10.29
1861	NASDAQ	ONVO	Thu, Jul 11, 2019	9.48	11.00	9.48	10.80
1860	NASDAQ	ONVO	Wed, Jul 10, 2019	10.20	10.67	9.57	9.57
1859	NASDAQ	ONVO	Tue, Jul 9, 2019	9.68	10.39	9.40	10.20
1858	NASDAQ	ONVO	Mon, Jul 8, 2019	9.24	9.70	9.24	9.70
1857	NASDAQ	ONVO	Fri, Jul 5, 2019	9.40	9.89	9.28	9.53
1856	NASDAQ	ONVO	Wed, Jul 3, 2019	9.80	9.80	9.28	9.40
1855	NASDAQ	ONVO	Tue, Jul 2, 2019	10.03	10.10	9.10	9.79
1854	NASDAQ	ONVO	Mon, Jul 1, 2019	10.59	10.76	9.60	9.89
1853	NASDAQ	ONVO	Fri, Jun 28, 2019	8.79	11.00	8.56	10.46
1852	NASDAQ	ONVO	Thu, Jun 27, 2019	8.40	9.38	8.40	8.76
1851	NASDAQ	ONVO	Wed, Jun 26, 2019	8.60	9.00	8.40	8.40
1850	NASDAQ	ONVO	Tue, Jun 25, 2019	9.00	9.04	8.44	8.44
1849	NASDAQ	ONVO	Mon, Jun 24, 2019	8.80	9.00	8.02	9.00
1848	NASDAQ	ONVO	Fri, Jun 21, 2019	9.00	9.20	8.60	8.77
1847	NASDAQ	ONVO	Thu, Jun 20, 2019	9.30	9.40	9.00	9.10
1846	NASDAQ	ONVO	Wed, Jun 19, 2019	9.40	10.04	9.10	9.20
1845	NASDAQ	ONVO	Tue, Jun 18, 2019	9.30	9.70	9.00	9.30
1844	NASDAQ	ONVO	Mon, Jun 17, 2019	10.04	10.04	9.20	9.25
1843	NASDAQ	ONVO	Fri, Jun 14, 2019	10.17	10.32	9.66	9.78
1842	NASDAQ	ONVO	Thu, Jun 13, 2019	10.16	10.56	9.70	10.13
1841	NASDAQ	ONVO	Wed, Jun 12, 2019	10.00	10.30	9.70	10.10
1840	NASDAQ	ONVO	Tue, Jun 11, 2019	11.69	12.00	10.05	10.22
1839	NASDAQ	ONVO	Mon, Jun 10, 2019	9.20	12.20	8.85	11.40
1838	NASDAQ	ONVO	Fri, Jun 7, 2019	9.00	9.70	8.60	9.11
1837	NASDAQ	ONVO	Thu, Jun 6, 2019	9.60	10.00	8.80	8.81
1836	NASDAQ	ONVO	Wed, Jun 5, 2019	10.60	10.80	9.56	9.56
1835	NASDAQ	ONVO	Tue, Jun 4, 2019	10.38	11.00	9.96	10.89
1834	NASDAQ	ONVO	Mon, Jun 3, 2019	12.20	12.20	9.40	11.24
1833	NASDAQ	ONVO	Fri, May 31, 2019	13.80	14.20	10.20	11.06
1832	NASDAQ	ONVO	Thu, May 30, 2019	17.60	21.00	14.40	16.11
1831	NASDAQ	ONVO	Wed, May 29, 2019	9.60	9.60	7.60	7.92
1830	NASDAQ	ONVO	Tue, May 28, 2019	11.32	11.54	9.00	9.29
1829	NASDAQ	ONVO	Fri, May 24, 2019	9.00	9.30	7.40	9.30
1828	NASDAQ	ONVO	Thu, May 23, 2019	15.00	15.34	10.43	10.89
1827	NASDAQ	ONVO	Wed, May 22, 2019	18.62	19.00	17.21	17.99
1826	NASDAQ	ONVO	Tue, May 21, 2019	19.42	19.80	18.43	18.91
1825	NASDAQ	ONVO	Mon, May 20, 2019	20.00	20.00	19.30	19.37
1824	NASDAQ	ONVO	Fri, May 17, 2019	19.40	20.00	19.40	19.76
1823	NASDAQ	ONVO	Thu, May 16, 2019	19.75	19.80	19.26	19.45
1822	NASDAQ	ONVO	Wed, May 15, 2019	19.60	19.80	19.40	19.47
1821	NASDAQ	ONVO	Tue, May 14, 2019	19.60	20.00	19.40	19.46
1820	NASDAQ	ONVO	Mon, May 13, 2019	19.98	20.00	19.60	19.60
1819	NASDAQ	ONVO	Fri, May 10, 2019	19.85	20.20	19.71	20.20
1818	NASDAQ	ONVO	Thu, May 9, 2019	20.40	20.60	19.84	19.84
1817	NASDAQ	ONVO	Wed, May 8, 2019	20.00	20.60	20.00	20.50
1816	NASDAQ	ONVO	Tue, May 7, 2019	19.70	20.40	19.70	20.20
1815	NASDAQ	ONVO	Mon, May 6, 2019	19.60	20.20	19.60	20.00
1814	NASDAQ	ONVO	Fri, May 3, 2019	19.73	20.40	19.60	20.00
1813	NASDAQ	ONVO	Thu, May 2, 2019	19.98	20.00	19.40	19.80
1812	NASDAQ	ONVO	Wed, May 1, 2019	19.86	20.20	19.62	20.20
1811	NASDAQ	ONVO	Tue, Apr 30, 2019	20.00	20.20	19.40	20.00
1810	NASDAQ	ONVO	Mon, Apr 29, 2019	20.20	20.20	19.82	20.20
1809	NASDAQ	ONVO	Fri, Apr 26, 2019	19.94	20.20	19.66	20.20
1808	NASDAQ	ONVO	Thu, Apr 25, 2019	20.00	20.00	19.66	19.76
1807	NASDAQ	ONVO	Wed, Apr 24, 2019	20.00	20.20	19.65	20.00
1806	NASDAQ	ONVO	Tue, Apr 23, 2019	20.40	20.40	19.52	20.20
1805	NASDAQ	ONVO	Mon, Apr 22, 2019	20.40	20.60	19.80	20.20
1804	NASDAQ	ONVO	Thu, Apr 18, 2019	20.00	20.80	19.60	20.20
1803	NASDAQ	ONVO	Wed, Apr 17, 2019	19.84	20.60	19.80	20.40
1802	NASDAQ	ONVO	Tue, Apr 16, 2019	19.70	20.40	19.70	20.00
1801	NASDAQ	ONVO	Mon, Apr 15, 2019	20.20	20.80	19.64	19.96
1800	NASDAQ	ONVO	Fri, Apr 12, 2019	19.79	20.40	19.70	20.20
1799	NASDAQ	ONVO	Thu, Apr 11, 2019	21.00	21.00	19.54	19.80
1798	NASDAQ	ONVO	Wed, Apr 10, 2019	20.00	21.00	19.80	20.80
1797	NASDAQ	ONVO	Tue, Apr 9, 2019	19.73	20.40	19.60	19.98
1796	NASDAQ	ONVO	Mon, Apr 8, 2019	20.40	20.40	19.51	20.00
1795	NASDAQ	ONVO	Fri, Apr 5, 2019	20.20	20.20	20.00	20.20
1794	NASDAQ	ONVO	Thu, Apr 4, 2019	19.64	20.20	19.42	20.20
1793	NASDAQ	ONVO	Wed, Apr 3, 2019	19.60	19.76	19.24	19.66
1792	NASDAQ	ONVO	Tue, Apr 2, 2019	19.44	19.60	19.20	19.55
1791	NASDAQ	ONVO	Mon, Apr 1, 2019	20.60	20.60	19.26	19.35
1790	NASDAQ	ONVO	Fri, Mar 29, 2019	20.40	20.40	19.48	19.84
1789	NASDAQ	ONVO	Thu, Mar 28, 2019	19.62	19.99	19.50	19.98
1788	NASDAQ	ONVO	Wed, Mar 27, 2019	20.40	20.80	19.20	19.60
1787	NASDAQ	ONVO	Tue, Mar 26, 2019	21.40	22.00	19.80	20.00
1786	NASDAQ	ONVO	Mon, Mar 25, 2019	21.40	21.80	21.20	21.40
1785	NASDAQ	ONVO	Fri, Mar 22, 2019	22.00	22.80	21.40	21.60
1784	NASDAQ	ONVO	Thu, Mar 21, 2019	21.60	22.40	21.60	22.20
1783	NASDAQ	ONVO	Wed, Mar 20, 2019	21.60	22.40	21.30	21.60
1782	NASDAQ	ONVO	Tue, Mar 19, 2019	21.40	22.40	21.40	22.00
1781	NASDAQ	ONVO	Mon, Mar 18, 2019	21.00	21.80	21.00	21.60
1780	NASDAQ	ONVO	Fri, Mar 15, 2019	21.40	22.00	21.00	21.00
1779	NASDAQ	ONVO	Thu, Mar 14, 2019	21.40	22.00	21.40	21.60
1778	NASDAQ	ONVO	Wed, Mar 13, 2019	21.40	22.00	21.40	22.00
1777	NASDAQ	ONVO	Tue, Mar 12, 2019	21.00	22.40	21.00	21.40
1776	NASDAQ	ONVO	Mon, Mar 11, 2019	20.60	21.20	20.60	21.20
1775	NASDAQ	ONVO	Fri, Mar 8, 2019	21.00	21.40	20.60	20.60
1774	NASDAQ	ONVO	Thu, Mar 7, 2019	21.20	21.60	21.00	21.20
1773	NASDAQ	ONVO	Wed, Mar 6, 2019	22.20	22.40	20.80	21.00
1772	NASDAQ	ONVO	Tue, Mar 5, 2019	22.20	22.60	22.00	22.40
1771	NASDAQ	ONVO	Mon, Mar 4, 2019	22.00	23.20	21.40	22.20
1770	NASDAQ	ONVO	Fri, Mar 1, 2019	21.20	22.60	20.80	22.20
1769	NASDAQ	ONVO	Thu, Feb 28, 2019	21.20	22.20	21.20	21.20
1768	NASDAQ	ONVO	Wed, Feb 27, 2019	21.40	22.40	20.40	21.20
1767	NASDAQ	ONVO	Tue, Feb 26, 2019	22.80	23.40	21.40	21.40
1766	NASDAQ	ONVO	Mon, Feb 25, 2019	22.60	23.60	22.00	22.80
1765	NASDAQ	ONVO	Fri, Feb 22, 2019	21.60	22.80	21.26	22.60
1764	NASDAQ	ONVO	Thu, Feb 21, 2019	21.60	21.80	21.00	21.40
1763	NASDAQ	ONVO	Wed, Feb 20, 2019	21.60	21.80	20.60	21.40
1762	NASDAQ	ONVO	Tue, Feb 19, 2019	21.20	22.00	21.00	21.40
1761	NASDAQ	ONVO	Fri, Feb 15, 2019	21.60	21.80	21.20	21.40
1760	NASDAQ	ONVO	Thu, Feb 14, 2019	21.40	21.80	20.80	21.20
1759	NASDAQ	ONVO	Wed, Feb 13, 2019	20.20	22.20	20.20	21.60
1758	NASDAQ	ONVO	Tue, Feb 12, 2019	20.20	20.40	20.20	20.40
1757	NASDAQ	ONVO	Mon, Feb 11, 2019	19.98	20.20	19.60	20.00
1756	NASDAQ	ONVO	Fri, Feb 8, 2019	19.96	20.20	19.00	20.00
1755	NASDAQ	ONVO	Thu, Feb 7, 2019	19.72	20.06	19.40	19.82
1754	NASDAQ	ONVO	Wed, Feb 6, 2019	20.40	20.60	19.03	19.60
1753	NASDAQ	ONVO	Tue, Feb 5, 2019	20.40	20.60	20.15	20.20
1752	NASDAQ	ONVO	Mon, Feb 4, 2019	20.00	20.40	20.00	20.20
1751	NASDAQ	ONVO	Fri, Feb 1, 2019	20.20	20.40	19.80	20.20
1750	NASDAQ	ONVO	Thu, Jan 31, 2019	20.20	20.60	20.20	20.20
1749	NASDAQ	ONVO	Wed, Jan 30, 2019	20.00	20.60	19.97	20.40
1748	NASDAQ	ONVO	Tue, Jan 29, 2019	19.80	20.20	19.80	20.20
1747	NASDAQ	ONVO	Mon, Jan 28, 2019	20.00	20.20	19.60	19.80
1746	NASDAQ	ONVO	Fri, Jan 25, 2019	20.40	20.40	20.00	20.20
1745	NASDAQ	ONVO	Thu, Jan 24, 2019	19.70	20.40	19.70	20.20
1744	NASDAQ	ONVO	Wed, Jan 23, 2019	19.89	20.20	19.24	19.64
1743	NASDAQ	ONVO	Tue, Jan 22, 2019	21.00	21.00	19.65	19.69
1742	NASDAQ	ONVO	Fri, Jan 18, 2019	22.40	22.80	20.60	20.60
1741	NASDAQ	ONVO	Thu, Jan 17, 2019	22.20	23.00	22.00	22.40
1740	NASDAQ	ONVO	Wed, Jan 16, 2019	21.60	23.00	21.60	22.40
1739	NASDAQ	ONVO	Tue, Jan 15, 2019	20.80	22.00	20.60	21.60
1738	NASDAQ	ONVO	Mon, Jan 14, 2019	20.80	21.40	20.40	20.80
1737	NASDAQ	ONVO	Fri, Jan 11, 2019	21.80	22.40	20.00	21.40
1736	NASDAQ	ONVO	Thu, Jan 10, 2019	22.20	23.20	21.40	21.60
1735	NASDAQ	ONVO	Wed, Jan 9, 2019	21.40	22.00	21.40	22.00
1734	NASDAQ	ONVO	Tue, Jan 8, 2019	21.00	21.40	20.80	21.20
1733	NASDAQ	ONVO	Mon, Jan 7, 2019	20.20	21.00	20.00	20.80
1732	NASDAQ	ONVO	Fri, Jan 4, 2019	20.00	20.40	19.80	20.20
1731	NASDAQ	ONVO	Thu, Jan 3, 2019	20.00	20.60	19.21	19.87
1730	NASDAQ	ONVO	Wed, Jan 2, 2019	18.67	20.20	18.22	20.00
1729	NASDAQ	ONVO	Mon, Dec 31, 2018	19.60	20.20	18.20	19.14
1728	NASDAQ	ONVO	Fri, Dec 28, 2018	19.32	20.20	19.13	19.80
1727	NASDAQ	ONVO	Thu, Dec 27, 2018	18.79	20.20	18.40	19.32
1726	NASDAQ	ONVO	Wed, Dec 26, 2018	18.91	19.63	18.30	19.34
1725	NASDAQ	ONVO	Mon, Dec 24, 2018	19.00	19.60	18.00	18.60
1724	NASDAQ	ONVO	Fri, Dec 21, 2018	19.00	20.22	19.00	19.28
1723	NASDAQ	ONVO	Thu, Dec 20, 2018	20.00	20.20	18.52	19.80
1722	NASDAQ	ONVO	Wed, Dec 19, 2018	19.48	20.20	19.40	19.80
1721	NASDAQ	ONVO	Tue, Dec 18, 2018	20.20	20.40	19.60	19.65
1720	NASDAQ	ONVO	Mon, Dec 17, 2018	20.00	20.40	20.00	20.00
1719	NASDAQ	ONVO	Fri, Dec 14, 2018	20.20	20.50	19.62	20.10
1718	NASDAQ	ONVO	Thu, Dec 13, 2018	20.80	21.20	20.40	20.60
1717	NASDAQ	ONVO	Wed, Dec 12, 2018	20.60	21.00	20.40	20.80
1716	NASDAQ	ONVO	Tue, Dec 11, 2018	20.80	20.80	20.20	20.60
1715	NASDAQ	ONVO	Mon, Dec 10, 2018	20.40	20.80	19.80	20.60
1714	NASDAQ	ONVO	Fri, Dec 7, 2018	20.00	20.80	20.00	20.60
1713	NASDAQ	ONVO	Thu, Dec 6, 2018	19.80	20.60	19.40	20.20
1712	NASDAQ	ONVO	Tue, Dec 4, 2018	20.00	20.80	20.00	20.20
1711	NASDAQ	ONVO	Mon, Dec 3, 2018	19.70	20.80	19.60	20.60
1710	NASDAQ	ONVO	Fri, Nov 30, 2018	20.00	20.60	19.38	19.38
1709	NASDAQ	ONVO	Thu, Nov 29, 2018	20.00	20.60	19.83	20.20
1708	NASDAQ	ONVO	Wed, Nov 28, 2018	19.64	20.60	19.20	20.00
1707	NASDAQ	ONVO	Tue, Nov 27, 2018	20.00	20.60	19.44	20.20
1706	NASDAQ	ONVO	Mon, Nov 26, 2018	20.60	21.00	20.20	20.20
1705	NASDAQ	ONVO	Fri, Nov 23, 2018	20.20	21.00	20.00	20.40
1704	NASDAQ	ONVO	Wed, Nov 21, 2018	19.40	21.00	19.20	20.60
1703	NASDAQ	ONVO	Tue, Nov 20, 2018	19.98	20.40	18.00	19.00
1702	NASDAQ	ONVO	Mon, Nov 19, 2018	21.00	21.60	19.87	19.91
1701	NASDAQ	ONVO	Fri, Nov 16, 2018	21.40	22.20	20.60	21.20
1700	NASDAQ	ONVO	Thu, Nov 15, 2018	22.00	22.30	20.20	21.80
1699	NASDAQ	ONVO	Wed, Nov 14, 2018	22.40	23.00	21.80	22.00
1698	NASDAQ	ONVO	Tue, Nov 13, 2018	22.20	22.80	22.20	22.40
1697	NASDAQ	ONVO	Mon, Nov 12, 2018	23.20	23.80	22.00	22.20
1696	NASDAQ	ONVO	Fri, Nov 9, 2018	23.60	23.60	22.60	22.80
1695	NASDAQ	ONVO	Thu, Nov 8, 2018	25.40	25.40	22.60	23.20
1694	NASDAQ	ONVO	Wed, Nov 7, 2018	21.80	23.40	21.60	22.60
1693	NASDAQ	ONVO	Tue, Nov 6, 2018	20.80	22.00	20.80	21.80
1692	NASDAQ	ONVO	Mon, Nov 5, 2018	21.80	22.40	20.80	21.00
1691	NASDAQ	ONVO	Fri, Nov 2, 2018	21.60	21.80	21.20	21.60
1690	NASDAQ	ONVO	Thu, Nov 1, 2018	20.40	21.60	20.20	21.60
1689	NASDAQ	ONVO	Wed, Oct 31, 2018	20.40	20.60	19.80	20.20
1688	NASDAQ	ONVO	Tue, Oct 30, 2018	20.20	20.60	20.00	20.20
1687	NASDAQ	ONVO	Mon, Oct 29, 2018	20.80	20.80	20.00	20.40
1686	NASDAQ	ONVO	Fri, Oct 26, 2018	20.40	21.20	20.00	21.00
1685	NASDAQ	ONVO	Thu, Oct 25, 2018	20.20	21.20	20.00	20.80
1684	NASDAQ	ONVO	Wed, Oct 24, 2018	21.00	21.60	20.20	20.40
1683	NASDAQ	ONVO	Tue, Oct 23, 2018	21.80	22.20	21.00	21.20
1682	NASDAQ	ONVO	Mon, Oct 22, 2018	21.80	22.40	21.60	21.60
1681	NASDAQ	ONVO	Fri, Oct 19, 2018	21.40	22.40	21.20	21.80
1680	NASDAQ	ONVO	Thu, Oct 18, 2018	21.40	22.40	21.20	21.60
1679	NASDAQ	ONVO	Wed, Oct 17, 2018	22.00	22.40	21.20	21.80
1678	NASDAQ	ONVO	Tue, Oct 16, 2018	22.00	22.80	21.80	22.00
1677	NASDAQ	ONVO	Mon, Oct 15, 2018	21.60	22.80	21.20	22.00
1676	NASDAQ	ONVO	Fri, Oct 12, 2018	21.20	22.00	21.00	21.60
1675	NASDAQ	ONVO	Thu, Oct 11, 2018	21.80	22.20	21.00	21.00
1674	NASDAQ	ONVO	Wed, Oct 10, 2018	22.80	23.80	22.00	22.00
1673	NASDAQ	ONVO	Tue, Oct 9, 2018	22.00	23.60	22.00	23.00
1672	NASDAQ	ONVO	Mon, Oct 8, 2018	22.00	22.80	22.00	22.20
1671	NASDAQ	ONVO	Fri, Oct 5, 2018	23.20	23.20	22.00	22.40
1670	NASDAQ	ONVO	Thu, Oct 4, 2018	23.00	23.20	22.20	22.60
1669	NASDAQ	ONVO	Wed, Oct 3, 2018	22.80	23.40	22.60	23.20
1668	NASDAQ	ONVO	Tue, Oct 2, 2018	23.00	23.40	22.80	22.80
1667	NASDAQ	ONVO	Mon, Oct 1, 2018	22.80	23.80	22.80	23.20
1666	NASDAQ	ONVO	Fri, Sep 28, 2018	23.20	23.60	22.60	23.00
1665	NASDAQ	ONVO	Thu, Sep 27, 2018	23.40	23.40	22.80	23.20
1664	NASDAQ	ONVO	Wed, Sep 26, 2018	22.80	23.80	22.60	23.40
1663	NASDAQ	ONVO	Tue, Sep 25, 2018	24.00	24.20	22.80	22.80
1662	NASDAQ	ONVO	Mon, Sep 24, 2018	22.40	24.20	22.40	23.80
1661	NASDAQ	ONVO	Fri, Sep 21, 2018	23.60	24.40	22.80	22.80
1660	NASDAQ	ONVO	Thu, Sep 20, 2018	23.40	24.00	23.20	23.80
1659	NASDAQ	ONVO	Wed, Sep 19, 2018	23.80	24.60	23.00	23.20
1658	NASDAQ	ONVO	Tue, Sep 18, 2018	23.60	24.20	22.80	24.00
1657	NASDAQ	ONVO	Mon, Sep 17, 2018	24.00	24.40	23.40	23.80
1656	NASDAQ	ONVO	Fri, Sep 14, 2018	24.20	24.86	23.60	24.00
1655	NASDAQ	ONVO	Thu, Sep 13, 2018	23.60	25.00	23.40	24.20
1654	NASDAQ	ONVO	Wed, Sep 12, 2018	24.00	24.50	23.40	23.60
1653	NASDAQ	ONVO	Tue, Sep 11, 2018	24.00	24.60	23.87	24.00
1652	NASDAQ	ONVO	Mon, Sep 10, 2018	24.80	24.80	23.60	24.40
1651	NASDAQ	ONVO	Fri, Sep 7, 2018	24.60	25.00	24.40	24.80
1650	NASDAQ	ONVO	Thu, Sep 6, 2018	25.60	25.70	24.60	24.80
1649	NASDAQ	ONVO	Wed, Sep 5, 2018	26.00	26.10	25.40	25.40
1648	NASDAQ	ONVO	Tue, Sep 4, 2018	26.00	26.20	25.60	26.00
1647	NASDAQ	ONVO	Fri, Aug 31, 2018	26.00	26.60	25.60	25.80
1646	NASDAQ	ONVO	Thu, Aug 30, 2018	26.20	26.40	25.60	25.80
1645	NASDAQ	ONVO	Wed, Aug 29, 2018	25.40	26.80	25.40	26.40
1644	NASDAQ	ONVO	Tue, Aug 28, 2018	25.20	26.10	25.20	25.80
1643	NASDAQ	ONVO	Mon, Aug 27, 2018	24.80	25.60	24.80	25.20
1642	NASDAQ	ONVO	Fri, Aug 24, 2018	24.40	25.60	24.20	25.20
1641	NASDAQ	ONVO	Thu, Aug 23, 2018	24.40	25.00	24.20	24.60
1640	NASDAQ	ONVO	Wed, Aug 22, 2018	24.20	25.20	24.20	24.60
1639	NASDAQ	ONVO	Tue, Aug 21, 2018	24.80	25.40	24.20	24.40
1638	NASDAQ	ONVO	Mon, Aug 20, 2018	25.60	25.60	23.00	25.20
1637	NASDAQ	ONVO	Fri, Aug 17, 2018	23.20	25.40	22.60	25.20
1636	NASDAQ	ONVO	Thu, Aug 16, 2018	22.60	23.70	22.00	23.20
1635	NASDAQ	ONVO	Wed, Aug 15, 2018	22.20	22.80	21.70	22.70
1634	NASDAQ	ONVO	Tue, Aug 14, 2018	22.00	22.60	21.00	22.40
1633	NASDAQ	ONVO	Mon, Aug 13, 2018	22.40	22.78	21.60	21.80
1632	NASDAQ	ONVO	Fri, Aug 10, 2018	26.60	26.80	22.00	22.60
1631	NASDAQ	ONVO	Thu, Aug 9, 2018	26.00	27.60	25.95	27.40
1630	NASDAQ	ONVO	Wed, Aug 8, 2018	24.60	26.40	24.40	26.00
1629	NASDAQ	ONVO	Tue, Aug 7, 2018	24.60	25.20	24.40	24.80
1628	NASDAQ	ONVO	Mon, Aug 6, 2018	24.60	25.00	24.40	24.80
1627	NASDAQ	ONVO	Fri, Aug 3, 2018	25.00	25.80	23.60	24.60
1626	NASDAQ	ONVO	Thu, Aug 2, 2018	24.20	25.20	23.40	25.00
1625	NASDAQ	ONVO	Wed, Aug 1, 2018	23.80	25.20	23.44	24.60
1624	NASDAQ	ONVO	Tue, Jul 31, 2018	22.60	24.40	21.80	23.80
1623	NASDAQ	ONVO	Mon, Jul 30, 2018	24.00	25.40	21.60	23.40
1622	NASDAQ	ONVO	Fri, Jul 27, 2018	25.60	26.40	24.20	24.20
1621	NASDAQ	ONVO	Thu, Jul 26, 2018	25.80	27.00	25.60	25.80
1620	NASDAQ	ONVO	Wed, Jul 25, 2018	25.80	26.20	25.40	26.00
1619	NASDAQ	ONVO	Tue, Jul 24, 2018	26.20	27.00	26.00	26.00
1618	NASDAQ	ONVO	Mon, Jul 23, 2018	25.20	26.60	25.20	26.40
1617	NASDAQ	ONVO	Fri, Jul 20, 2018	26.20	27.00	25.20	25.60
1616	NASDAQ	ONVO	Thu, Jul 19, 2018	27.40	28.00	26.40	26.40
1615	NASDAQ	ONVO	Wed, Jul 18, 2018	26.60	27.60	26.20	27.40
1614	NASDAQ	ONVO	Tue, Jul 17, 2018	27.20	27.60	26.40	26.80
1613	NASDAQ	ONVO	Mon, Jul 16, 2018	26.40	27.20	26.20	27.00
1612	NASDAQ	ONVO	Fri, Jul 13, 2018	27.00	28.00	26.60	26.80
1611	NASDAQ	ONVO	Thu, Jul 12, 2018	27.80	27.80	26.40	27.00
1610	NASDAQ	ONVO	Wed, Jul 11, 2018	27.80	28.40	27.40	27.60
1609	NASDAQ	ONVO	Tue, Jul 10, 2018	27.60	28.80	27.20	28.20
1608	NASDAQ	ONVO	Mon, Jul 9, 2018	28.00	28.60	27.20	27.80
1607	NASDAQ	ONVO	Fri, Jul 6, 2018	26.60	28.40	26.60	27.80
1606	NASDAQ	ONVO	Thu, Jul 5, 2018	28.00	28.00	26.40	26.60
1605	NASDAQ	ONVO	Tue, Jul 3, 2018	27.00	28.00	26.70	27.80
1604	NASDAQ	ONVO	Mon, Jul 2, 2018	27.40	28.20	26.20	27.20
1603	NASDAQ	ONVO	Fri, Jun 29, 2018	27.80	28.40	27.20	28.00
1602	NASDAQ	ONVO	Thu, Jun 28, 2018	27.20	27.80	26.20	27.80
1601	NASDAQ	ONVO	Wed, Jun 27, 2018	28.20	29.00	27.20	27.40
1600	NASDAQ	ONVO	Tue, Jun 26, 2018	28.40	30.00	28.00	28.20
1599	NASDAQ	ONVO	Mon, Jun 25, 2018	29.60	29.60	28.20	28.40
1598	NASDAQ	ONVO	Fri, Jun 22, 2018	28.80	31.00	28.20	29.80
1597	NASDAQ	ONVO	Thu, Jun 21, 2018	30.80	30.90	28.80	28.80
1596	NASDAQ	ONVO	Wed, Jun 20, 2018	29.40	31.00	29.21	30.80
1595	NASDAQ	ONVO	Tue, Jun 19, 2018	29.60	29.80	28.00	29.40
1594	NASDAQ	ONVO	Mon, Jun 18, 2018	30.40	30.40	29.40	29.80
1593	NASDAQ	ONVO	Fri, Jun 15, 2018	30.20	30.50	29.60	30.20
1592	NASDAQ	ONVO	Thu, Jun 14, 2018	29.40	30.40	29.00	30.20
1591	NASDAQ	ONVO	Wed, Jun 13, 2018	29.20	30.00	28.80	29.20
1590	NASDAQ	ONVO	Tue, Jun 12, 2018	29.80	30.00	28.80	29.00
1589	NASDAQ	ONVO	Mon, Jun 11, 2018	27.80	31.20	27.80	29.80
1588	NASDAQ	ONVO	Fri, Jun 8, 2018	27.20	28.20	27.00	27.60
1587	NASDAQ	ONVO	Thu, Jun 7, 2018	27.80	28.20	25.80	27.20
1586	NASDAQ	ONVO	Wed, Jun 6, 2018	28.20	29.40	27.40	28.00
1585	NASDAQ	ONVO	Tue, Jun 5, 2018	27.40	29.40	27.00	28.20
1584	NASDAQ	ONVO	Mon, Jun 4, 2018	28.00	28.60	25.20	28.00
1583	NASDAQ	ONVO	Fri, Jun 1, 2018	36.60	38.40	26.70	29.00
1582	NASDAQ	ONVO	Thu, May 31, 2018	38.60	39.40	37.20	39.40
1581	NASDAQ	ONVO	Wed, May 30, 2018	36.60	38.90	36.40	38.60
1580	NASDAQ	ONVO	Tue, May 29, 2018	38.00	38.78	35.00	36.60
1579	NASDAQ	ONVO	Fri, May 25, 2018	36.20	38.00	35.60	37.80
1578	NASDAQ	ONVO	Thu, May 24, 2018	39.40	41.60	35.60	36.80
1577	NASDAQ	ONVO	Wed, May 23, 2018	39.40	41.80	36.40	39.80
1576	NASDAQ	ONVO	Tue, May 22, 2018	35.00	40.00	34.80	39.00
1575	NASDAQ	ONVO	Mon, May 21, 2018	33.80	35.40	33.00	35.20
1574	NASDAQ	ONVO	Fri, May 18, 2018	35.40	35.40	34.00	34.20
1573	NASDAQ	ONVO	Thu, May 17, 2018	33.20	35.80	33.20	34.80
1572	NASDAQ	ONVO	Wed, May 16, 2018	35.80	36.40	32.60	34.00
1571	NASDAQ	ONVO	Tue, May 15, 2018	32.00	35.00	31.40	34.80
1570	NASDAQ	ONVO	Mon, May 14, 2018	29.80	34.40	29.40	31.00
1569	NASDAQ	ONVO	Fri, May 11, 2018	27.20	29.80	26.40	29.40
1568	NASDAQ	ONVO	Thu, May 10, 2018	24.40	27.80	24.07	26.60
1567	NASDAQ	ONVO	Wed, May 9, 2018	23.40	24.20	23.20	24.20
1566	NASDAQ	ONVO	Tue, May 8, 2018	24.60	24.80	23.00	23.20
1565	NASDAQ	ONVO	Mon, May 7, 2018	24.00	24.80	23.60	24.40
1564	NASDAQ	ONVO	Fri, May 4, 2018	24.00	24.60	23.41	24.00
1563	NASDAQ	ONVO	Thu, May 3, 2018	24.80	25.20	23.20	24.00
1562	NASDAQ	ONVO	Wed, May 2, 2018	25.00	25.20	24.40	24.80
1561	NASDAQ	ONVO	Tue, May 1, 2018	25.00	25.20	24.20	24.80
1560	NASDAQ	ONVO	Mon, Apr 30, 2018	25.40	26.40	24.40	24.80
1559	NASDAQ	ONVO	Fri, Apr 27, 2018	23.60	26.20	23.60	25.10
1558	NASDAQ	ONVO	Thu, Apr 26, 2018	23.20	24.20	22.80	23.60
1557	NASDAQ	ONVO	Wed, Apr 25, 2018	22.80	23.40	22.60	23.20
1556	NASDAQ	ONVO	Tue, Apr 24, 2018	22.60	23.80	22.40	22.60
1555	NASDAQ	ONVO	Mon, Apr 23, 2018	23.80	24.00	22.00	22.60
1554	NASDAQ	ONVO	Fri, Apr 20, 2018	22.00	24.20	22.00	23.60
1553	NASDAQ	ONVO	Thu, Apr 19, 2018	24.00	25.60	22.00	22.40
1552	NASDAQ	ONVO	Wed, Apr 18, 2018	22.60	25.00	22.20	23.80
1551	NASDAQ	ONVO	Tue, Apr 17, 2018	20.80	23.80	20.50	22.60
1550	NASDAQ	ONVO	Mon, Apr 16, 2018	20.80	21.00	20.40	20.60
1549	NASDAQ	ONVO	Fri, Apr 13, 2018	20.80	21.00	19.97	20.20
1548	NASDAQ	ONVO	Thu, Apr 12, 2018	20.20	21.20	19.80	21.00
1547	NASDAQ	ONVO	Wed, Apr 11, 2018	20.40	21.60	20.00	20.20
1546	NASDAQ	ONVO	Tue, Apr 10, 2018	19.80	20.80	19.40	20.40
1545	NASDAQ	ONVO	Mon, Apr 9, 2018	19.40	20.20	19.00	19.86
1544	NASDAQ	ONVO	Fri, Apr 6, 2018	18.85	19.76	18.76	19.29
1543	NASDAQ	ONVO	Thu, Apr 5, 2018	19.80	20.20	18.46	18.93
1542	NASDAQ	ONVO	Wed, Apr 4, 2018	18.22	20.00	18.22	19.82
1541	NASDAQ	ONVO	Tue, Apr 3, 2018	19.50	20.20	19.26	20.20
1540	NASDAQ	ONVO	Mon, Apr 2, 2018	20.60	20.60	18.40	19.00
1539	NASDAQ	ONVO	Thu, Mar 29, 2018	20.00	20.60	20.00	20.60
1538	NASDAQ	ONVO	Wed, Mar 28, 2018	20.20	20.60	19.40	20.20
1537	NASDAQ	ONVO	Tue, Mar 27, 2018	20.60	21.00	20.20	20.20
1536	NASDAQ	ONVO	Mon, Mar 26, 2018	21.00	21.26	20.40	20.60
1535	NASDAQ	ONVO	Fri, Mar 23, 2018	20.80	21.00	20.40	20.40
1534	NASDAQ	ONVO	Thu, Mar 22, 2018	20.60	21.00	20.20	20.60
1533	NASDAQ	ONVO	Wed, Mar 21, 2018	20.40	21.40	20.40	20.60
1532	NASDAQ	ONVO	Tue, Mar 20, 2018	22.00	22.20	20.60	20.80
1531	NASDAQ	ONVO	Mon, Mar 19, 2018	22.00	22.20	21.60	22.00
1530	NASDAQ	ONVO	Fri, Mar 16, 2018	21.40	22.60	21.40	22.00
1529	NASDAQ	ONVO	Thu, Mar 15, 2018	21.40	21.80	21.20	21.60
1528	NASDAQ	ONVO	Wed, Mar 14, 2018	23.20	23.80	21.00	21.40
1527	NASDAQ	ONVO	Tue, Mar 13, 2018	23.60	23.80	22.80	23.40
1526	NASDAQ	ONVO	Mon, Mar 12, 2018	23.40	24.80	22.80	23.40
1525	NASDAQ	ONVO	Fri, Mar 9, 2018	22.60	23.80	22.00	23.60
1524	NASDAQ	ONVO	Thu, Mar 8, 2018	21.80	22.80	21.20	22.20
1523	NASDAQ	ONVO	Wed, Mar 7, 2018	22.20	22.80	21.40	21.60
1522	NASDAQ	ONVO	Tue, Mar 6, 2018	22.40	22.80	21.60	22.60
1521	NASDAQ	ONVO	Mon, Mar 5, 2018	22.20	22.40	21.60	22.20
1520	NASDAQ	ONVO	Fri, Mar 2, 2018	19.70	22.40	19.60	22.40
1519	NASDAQ	ONVO	Thu, Mar 1, 2018	20.20	20.31	19.41	19.88
1518	NASDAQ	ONVO	Wed, Feb 28, 2018	20.40	20.80	20.20	20.20
1517	NASDAQ	ONVO	Tue, Feb 27, 2018	20.80	21.80	20.20	20.40
1516	NASDAQ	ONVO	Mon, Feb 26, 2018	20.00	21.20	20.00	21.00
1515	NASDAQ	ONVO	Fri, Feb 23, 2018	20.60	20.60	20.00	20.20
1514	NASDAQ	ONVO	Thu, Feb 22, 2018	20.80	21.20	20.20	20.60
1513	NASDAQ	ONVO	Wed, Feb 21, 2018	21.00	21.60	20.80	20.90
1512	NASDAQ	ONVO	Tue, Feb 20, 2018	21.80	22.20	21.00	21.30
1511	NASDAQ	ONVO	Fri, Feb 16, 2018	22.00	22.60	21.40	21.80
1510	NASDAQ	ONVO	Thu, Feb 15, 2018	22.80	23.00	21.40	22.00
1509	NASDAQ	ONVO	Wed, Feb 14, 2018	21.60	22.60	21.20	22.60
1508	NASDAQ	ONVO	Tue, Feb 13, 2018	23.00	23.00	21.60	21.80
1507	NASDAQ	ONVO	Mon, Feb 12, 2018	24.20	25.20	22.00	23.00
1506	NASDAQ	ONVO	Fri, Feb 9, 2018	26.00	26.20	18.60	24.60
1505	NASDAQ	ONVO	Thu, Feb 8, 2018	27.80	28.00	26.40	26.40
1504	NASDAQ	ONVO	Wed, Feb 7, 2018	27.80	28.40	27.20	27.40
1503	NASDAQ	ONVO	Tue, Feb 6, 2018	27.60	28.80	27.40	27.80
1502	NASDAQ	ONVO	Mon, Feb 5, 2018	28.00	30.80	27.80	27.80
1501	NASDAQ	ONVO	Fri, Feb 2, 2018	28.80	28.80	27.80	28.20
1500	NASDAQ	ONVO	Thu, Feb 1, 2018	27.80	30.20	27.60	29.00
1499	NASDAQ	ONVO	Wed, Jan 31, 2018	28.00	28.80	27.40	28.00
1498	NASDAQ	ONVO	Tue, Jan 30, 2018	29.60	29.72	27.80	28.00
1497	NASDAQ	ONVO	Mon, Jan 29, 2018	27.80	30.00	27.80	29.60
1496	NASDAQ	ONVO	Fri, Jan 26, 2018	27.40	28.20	27.20	27.60
1495	NASDAQ	ONVO	Thu, Jan 25, 2018	27.40	28.00	27.20	27.40
1494	NASDAQ	ONVO	Wed, Jan 24, 2018	28.20	28.20	27.20	27.20
1493	NASDAQ	ONVO	Tue, Jan 23, 2018	27.60	28.20	27.40	28.00
1492	NASDAQ	ONVO	Mon, Jan 22, 2018	28.00	28.20	26.80	27.60
1491	NASDAQ	ONVO	Fri, Jan 19, 2018	27.00	28.20	26.80	28.20
1490	NASDAQ	ONVO	Thu, Jan 18, 2018	27.00	27.60	26.80	27.40
1489	NASDAQ	ONVO	Wed, Jan 17, 2018	27.60	27.60	26.60	27.40
1488	NASDAQ	ONVO	Tue, Jan 16, 2018	27.60	28.20	26.40	27.20
1487	NASDAQ	ONVO	Fri, Jan 12, 2018	28.00	28.20	27.20	27.80
1486	NASDAQ	ONVO	Thu, Jan 11, 2018	27.80	28.35	27.80	28.00
1485	NASDAQ	ONVO	Wed, Jan 10, 2018	27.60	28.20	27.00	28.20
1484	NASDAQ	ONVO	Tue, Jan 9, 2018	26.80	28.20	26.80	27.80
1483	NASDAQ	ONVO	Mon, Jan 8, 2018	27.20	27.60	26.80	27.20
1482	NASDAQ	ONVO	Fri, Jan 5, 2018	27.60	28.20	27.20	27.60
1481	NASDAQ	ONVO	Thu, Jan 4, 2018	27.80	28.30	26.80	27.80
1480	NASDAQ	ONVO	Wed, Jan 3, 2018	28.00	28.10	27.00	27.40
1479	NASDAQ	ONVO	Tue, Jan 2, 2018	27.00	28.20	26.80	27.80
1478	NASDAQ	ONVO	Fri, Dec 29, 2017	26.60	27.20	26.40	26.80
1477	NASDAQ	ONVO	Thu, Dec 28, 2017	27.20	28.00	26.60	27.00
1476	NASDAQ	ONVO	Wed, Dec 27, 2017	28.60	29.00	27.00	27.20
1475	NASDAQ	ONVO	Tue, Dec 26, 2017	30.40	31.00	28.08	29.00
1474	NASDAQ	ONVO	Fri, Dec 22, 2017	29.20	29.80	26.60	29.00
1473	NASDAQ	ONVO	Thu, Dec 21, 2017	29.60	30.00	29.00	29.80
1472	NASDAQ	ONVO	Wed, Dec 20, 2017	28.80	29.60	28.80	29.60
1471	NASDAQ	ONVO	Tue, Dec 19, 2017	28.80	29.60	28.40	29.20
1470	NASDAQ	ONVO	Mon, Dec 18, 2017	28.20	29.00	27.80	29.00
1469	NASDAQ	ONVO	Fri, Dec 15, 2017	27.40	28.35	27.20	28.20
1468	NASDAQ	ONVO	Thu, Dec 14, 2017	27.60	28.40	26.80	27.60
1467	NASDAQ	ONVO	Wed, Dec 13, 2017	27.60	28.40	26.80	28.40
1466	NASDAQ	ONVO	Tue, Dec 12, 2017	27.60	28.20	26.60	27.60
1465	NASDAQ	ONVO	Mon, Dec 11, 2017	27.80	28.40	27.00	27.80
1464	NASDAQ	ONVO	Fri, Dec 8, 2017	28.40	28.80	27.40	27.80
1463	NASDAQ	ONVO	Thu, Dec 7, 2017	28.60	29.20	28.00	28.60
1462	NASDAQ	ONVO	Wed, Dec 6, 2017	30.00	30.19	28.40	28.60
1461	NASDAQ	ONVO	Tue, Dec 5, 2017	30.60	30.80	29.60	29.80
1460	NASDAQ	ONVO	Mon, Dec 4, 2017	33.00	34.00	30.80	31.00
1459	NASDAQ	ONVO	Fri, Dec 1, 2017	30.00	34.00	29.40	33.00
1458	NASDAQ	ONVO	Thu, Nov 30, 2017	32.80	34.60	29.80	30.20
1457	NASDAQ	ONVO	Wed, Nov 29, 2017	30.60	32.80	30.60	32.40
1456	NASDAQ	ONVO	Tue, Nov 28, 2017	30.00	31.00	29.40	30.80
1455	NASDAQ	ONVO	Mon, Nov 27, 2017	30.00	30.20	28.60	30.20
1454	NASDAQ	ONVO	Fri, Nov 24, 2017	30.00	30.40	29.20	30.40
1453	NASDAQ	ONVO	Wed, Nov 22, 2017	29.20	30.80	29.04	30.20
1452	NASDAQ	ONVO	Tue, Nov 21, 2017	30.60	31.20	29.40	29.60
1451	NASDAQ	ONVO	Mon, Nov 20, 2017	29.20	31.00	29.00	30.80
1450	NASDAQ	ONVO	Fri, Nov 17, 2017	28.60	29.50	28.20	29.40
1449	NASDAQ	ONVO	Thu, Nov 16, 2017	27.80	29.80	27.80	29.00
1448	NASDAQ	ONVO	Wed, Nov 15, 2017	27.40	28.60	26.60	27.80
1447	NASDAQ	ONVO	Tue, Nov 14, 2017	28.60	29.00	27.00	27.40
1446	NASDAQ	ONVO	Mon, Nov 13, 2017	30.80	30.80	28.40	28.40
1445	NASDAQ	ONVO	Fri, Nov 10, 2017	28.00	31.80	28.00	30.80
1444	NASDAQ	ONVO	Thu, Nov 9, 2017	29.60	30.00	29.00	29.80
1443	NASDAQ	ONVO	Wed, Nov 8, 2017	29.60	30.60	29.00	29.40
1442	NASDAQ	ONVO	Tue, Nov 7, 2017	31.20	31.20	29.60	29.60
1441	NASDAQ	ONVO	Mon, Nov 6, 2017	31.60	31.80	30.00	30.60
1440	NASDAQ	ONVO	Fri, Nov 3, 2017	31.20	32.40	30.80	31.20
1439	NASDAQ	ONVO	Thu, Nov 2, 2017	31.00	32.60	30.48	31.40
1438	NASDAQ	ONVO	Wed, Nov 1, 2017	32.80	32.80	31.00	31.20
1437	NASDAQ	ONVO	Tue, Oct 31, 2017	30.20	32.40	30.20	31.80
1436	NASDAQ	ONVO	Mon, Oct 30, 2017	30.60	31.60	29.40	29.80
1435	NASDAQ	ONVO	Fri, Oct 27, 2017	30.20	31.00	30.00	30.80
1434	NASDAQ	ONVO	Thu, Oct 26, 2017	30.40	32.00	30.00	30.00
1433	NASDAQ	ONVO	Wed, Oct 25, 2017	31.00	31.40	30.00	30.40
1432	NASDAQ	ONVO	Tue, Oct 24, 2017	33.80	33.80	30.80	30.80
1431	NASDAQ	ONVO	Mon, Oct 23, 2017	32.40	34.60	32.00	33.20
1430	NASDAQ	ONVO	Fri, Oct 20, 2017	30.60	36.00	29.00	32.20
1429	NASDAQ	ONVO	Thu, Oct 19, 2017	29.20	29.20	27.40	28.00
1428	NASDAQ	ONVO	Wed, Oct 18, 2017	29.60	30.40	29.40	29.60
1427	NASDAQ	ONVO	Tue, Oct 17, 2017	29.20	30.60	26.47	30.40
1426	NASDAQ	ONVO	Mon, Oct 16, 2017	32.80	33.60	29.20	29.60
1425	NASDAQ	ONVO	Fri, Oct 13, 2017	29.80	34.00	29.60	31.20
1424	NASDAQ	ONVO	Thu, Oct 12, 2017	33.20	33.60	29.20	30.00
1423	NASDAQ	ONVO	Wed, Oct 11, 2017	35.40	37.00	33.20	33.50
1422	NASDAQ	ONVO	Tue, Oct 10, 2017	39.00	39.60	33.80	34.00
1421	NASDAQ	ONVO	Mon, Oct 9, 2017	40.80	40.80	39.00	39.00
1420	NASDAQ	ONVO	Fri, Oct 6, 2017	41.60	41.60	40.20	40.80
1419	NASDAQ	ONVO	Thu, Oct 5, 2017	40.80	41.60	40.00	41.40
1418	NASDAQ	ONVO	Wed, Oct 4, 2017	43.80	44.40	40.60	40.80
1417	NASDAQ	ONVO	Tue, Oct 3, 2017	44.00	44.80	43.20	44.20
1416	NASDAQ	ONVO	Mon, Oct 2, 2017	44.40	45.60	43.80	44.40
1415	NASDAQ	ONVO	Fri, Sep 29, 2017	43.00	45.30	42.40	44.40
1414	NASDAQ	ONVO	Thu, Sep 28, 2017	43.60	44.80	43.00	43.60
1413	NASDAQ	ONVO	Wed, Sep 27, 2017	40.20	44.00	40.00	43.00
1412	NASDAQ	ONVO	Tue, Sep 26, 2017	39.80	41.40	39.80	40.00
1411	NASDAQ	ONVO	Mon, Sep 25, 2017	39.20	41.20	39.00	39.80
1410	NASDAQ	ONVO	Fri, Sep 22, 2017	40.20	40.60	39.20	39.40
1409	NASDAQ	ONVO	Thu, Sep 21, 2017	41.60	41.60	40.20	40.20
1408	NASDAQ	ONVO	Wed, Sep 20, 2017	40.80	42.52	40.40	41.20
1407	NASDAQ	ONVO	Tue, Sep 19, 2017	40.20	41.00	40.00	40.60
1406	NASDAQ	ONVO	Mon, Sep 18, 2017	43.00	43.90	39.80	39.80
1405	NASDAQ	ONVO	Fri, Sep 15, 2017	45.60	46.00	42.20	42.40
1404	NASDAQ	ONVO	Thu, Sep 14, 2017	47.20	47.60	44.40	45.20
1403	NASDAQ	ONVO	Wed, Sep 13, 2017	45.20	47.20	44.69	46.80
1402	NASDAQ	ONVO	Tue, Sep 12, 2017	46.20	46.40	44.40	45.00
1401	NASDAQ	ONVO	Mon, Sep 11, 2017	43.80	46.60	43.80	45.40
1400	NASDAQ	ONVO	Fri, Sep 8, 2017	43.60	44.70	42.40	43.40
1399	NASDAQ	ONVO	Thu, Sep 7, 2017	43.40	44.80	42.40	43.40
1398	NASDAQ	ONVO	Wed, Sep 6, 2017	41.60	44.40	41.60	43.20
1397	NASDAQ	ONVO	Tue, Sep 5, 2017	40.80	42.10	40.20	41.40
1396	NASDAQ	ONVO	Fri, Sep 1, 2017	41.60	43.00	40.60	41.00
1395	NASDAQ	ONVO	Thu, Aug 31, 2017	39.00	42.00	39.00	41.60
1394	NASDAQ	ONVO	Wed, Aug 30, 2017	38.60	39.20	38.20	39.00
1393	NASDAQ	ONVO	Tue, Aug 29, 2017	38.00	39.40	37.00	38.60
1392	NASDAQ	ONVO	Mon, Aug 28, 2017	39.80	39.80	38.40	38.60
1391	NASDAQ	ONVO	Fri, Aug 25, 2017	39.20	39.80	38.60	39.40
1390	NASDAQ	ONVO	Thu, Aug 24, 2017	37.60	39.50	37.60	39.40
1389	NASDAQ	ONVO	Wed, Aug 23, 2017	39.20	39.60	37.40	37.60
1388	NASDAQ	ONVO	Tue, Aug 22, 2017	36.20	39.80	36.20	39.00
1387	NASDAQ	ONVO	Mon, Aug 21, 2017	37.00	38.00	35.00	36.20
1386	NASDAQ	ONVO	Fri, Aug 18, 2017	40.00	40.20	36.40	37.00
1385	NASDAQ	ONVO	Thu, Aug 17, 2017	41.20	42.00	40.00	40.20
1384	NASDAQ	ONVO	Wed, Aug 16, 2017	43.00	43.60	41.00	41.60
1383	NASDAQ	ONVO	Tue, Aug 15, 2017	43.20	44.60	42.80	42.80
1382	NASDAQ	ONVO	Mon, Aug 14, 2017	42.00	44.40	42.00	43.60
1381	NASDAQ	ONVO	Fri, Aug 11, 2017	42.00	42.20	40.00	42.00
1380	NASDAQ	ONVO	Thu, Aug 10, 2017	44.40	45.60	40.90	41.40
1379	NASDAQ	ONVO	Wed, Aug 9, 2017	41.80	42.60	41.40	41.60
1378	NASDAQ	ONVO	Tue, Aug 8, 2017	43.80	44.50	41.80	42.00
1377	NASDAQ	ONVO	Mon, Aug 7, 2017	44.20	45.00	44.00	44.00
1376	NASDAQ	ONVO	Fri, Aug 4, 2017	42.60	44.80	42.60	44.20
1375	NASDAQ	ONVO	Thu, Aug 3, 2017	42.20	43.60	40.80	42.80
1374	NASDAQ	ONVO	Wed, Aug 2, 2017	43.40	45.20	42.00	42.60
1373	NASDAQ	ONVO	Tue, Aug 1, 2017	47.20	47.20	43.20	43.20
1372	NASDAQ	ONVO	Mon, Jul 31, 2017	46.60	47.00	45.80	46.80
1371	NASDAQ	ONVO	Fri, Jul 28, 2017	46.60	47.80	46.20	46.80
1370	NASDAQ	ONVO	Thu, Jul 27, 2017	47.80	48.40	46.40	47.00
1369	NASDAQ	ONVO	Wed, Jul 26, 2017	47.60	48.40	46.60	47.60
1368	NASDAQ	ONVO	Tue, Jul 25, 2017	48.40	48.40	47.60	47.80
1367	NASDAQ	ONVO	Mon, Jul 24, 2017	47.20	48.40	46.60	48.00
1366	NASDAQ	ONVO	Fri, Jul 21, 2017	46.40	48.60	45.90	47.40
1365	NASDAQ	ONVO	Thu, Jul 20, 2017	47.60	47.60	46.00	46.40
1364	NASDAQ	ONVO	Wed, Jul 19, 2017	48.40	49.60	46.00	47.40
1363	NASDAQ	ONVO	Tue, Jul 18, 2017	51.40	51.40	49.40	49.60
1362	NASDAQ	ONVO	Mon, Jul 17, 2017	52.40	53.10	50.80	51.00
1361	NASDAQ	ONVO	Fri, Jul 14, 2017	52.80	53.80	52.40	52.60
1360	NASDAQ	ONVO	Thu, Jul 13, 2017	53.20	53.60	52.00	53.40
1359	NASDAQ	ONVO	Wed, Jul 12, 2017	53.00	54.00	53.00	53.40
1358	NASDAQ	ONVO	Tue, Jul 11, 2017	52.20	54.00	52.20	53.00
1357	NASDAQ	ONVO	Mon, Jul 10, 2017	54.20	54.30	52.60	52.60
1356	NASDAQ	ONVO	Fri, Jul 7, 2017	53.00	54.40	52.60	54.40
1355	NASDAQ	ONVO	Thu, Jul 6, 2017	53.40	54.10	52.40	52.80
1354	NASDAQ	ONVO	Wed, Jul 5, 2017	53.40	54.40	53.20	54.20
1353	NASDAQ	ONVO	Mon, Jul 3, 2017	52.60	53.50	52.60	53.40
1352	NASDAQ	ONVO	Fri, Jun 30, 2017	53.00	53.60	52.20	52.60
1351	NASDAQ	ONVO	Thu, Jun 29, 2017	53.60	53.80	52.00	52.80
1350	NASDAQ	ONVO	Wed, Jun 28, 2017	53.20	54.30	53.00	53.80
1349	NASDAQ	ONVO	Tue, Jun 27, 2017	54.60	55.20	52.80	53.20
1348	NASDAQ	ONVO	Mon, Jun 26, 2017	55.20	55.60	54.00	54.80
1347	NASDAQ	ONVO	Fri, Jun 23, 2017	54.20	55.40	53.50	55.20
1346	NASDAQ	ONVO	Thu, Jun 22, 2017	54.80	55.40	53.60	54.20
1345	NASDAQ	ONVO	Wed, Jun 21, 2017	53.40	54.70	53.00	53.40
1344	NASDAQ	ONVO	Tue, Jun 20, 2017	53.60	54.80	52.40	53.20
1343	NASDAQ	ONVO	Mon, Jun 19, 2017	52.60	53.60	52.20	53.20
1342	NASDAQ	ONVO	Fri, Jun 16, 2017	51.60	52.40	51.40	52.20
1341	NASDAQ	ONVO	Thu, Jun 15, 2017	52.60	53.40	52.00	52.60
1340	NASDAQ	ONVO	Wed, Jun 14, 2017	53.40	54.00	51.60	53.00
1339	NASDAQ	ONVO	Tue, Jun 13, 2017	54.00	54.20	53.20	53.40
1338	NASDAQ	ONVO	Mon, Jun 12, 2017	53.60	54.80	52.60	53.80
1337	NASDAQ	ONVO	Fri, Jun 9, 2017	54.60	54.60	51.00	53.80
1336	NASDAQ	ONVO	Thu, Jun 8, 2017	57.60	58.40	54.20	54.40
1335	NASDAQ	ONVO	Wed, Jun 7, 2017	57.40	58.60	55.60	56.60
1334	NASDAQ	ONVO	Tue, Jun 6, 2017	59.00	59.00	57.20	57.40
1333	NASDAQ	ONVO	Mon, Jun 5, 2017	59.80	60.40	57.60	59.20
1332	NASDAQ	ONVO	Fri, Jun 2, 2017	58.60	60.60	58.60	59.40
1331	NASDAQ	ONVO	Thu, Jun 1, 2017	56.60	60.00	56.60	58.80
1330	NASDAQ	ONVO	Wed, May 31, 2017	59.80	60.00	56.53	56.60
1329	NASDAQ	ONVO	Tue, May 30, 2017	58.80	63.80	58.40	59.60
1328	NASDAQ	ONVO	Fri, May 26, 2017	56.80	59.00	56.20	58.80
1327	NASDAQ	ONVO	Thu, May 25, 2017	57.20	57.80	55.80	57.00
1326	NASDAQ	ONVO	Wed, May 24, 2017	56.60	58.20	56.20	57.00
1325	NASDAQ	ONVO	Tue, May 23, 2017	56.40	57.00	55.20	56.60
1324	NASDAQ	ONVO	Mon, May 22, 2017	56.40	56.98	54.60	56.20
1323	NASDAQ	ONVO	Fri, May 19, 2017	57.60	58.40	55.40	55.80
1322	NASDAQ	ONVO	Thu, May 18, 2017	55.60	58.20	55.40	57.60
1321	NASDAQ	ONVO	Wed, May 17, 2017	58.00	58.00	55.20	56.00
1320	NASDAQ	ONVO	Tue, May 16, 2017	55.80	58.80	54.40	58.60
1319	NASDAQ	ONVO	Mon, May 15, 2017	56.60	56.60	55.00	55.80
1318	NASDAQ	ONVO	Fri, May 12, 2017	54.20	58.00	54.00	56.40
1317	NASDAQ	ONVO	Thu, May 11, 2017	54.40	55.20	53.20	54.20
1316	NASDAQ	ONVO	Wed, May 10, 2017	53.80	54.60	52.80	54.40
1315	NASDAQ	ONVO	Tue, May 9, 2017	54.40	54.80	53.60	54.20
1314	NASDAQ	ONVO	Mon, May 8, 2017	54.20	55.00	53.60	54.40
1313	NASDAQ	ONVO	Fri, May 5, 2017	54.00	54.44	53.20	54.20
1312	NASDAQ	ONVO	Thu, May 4, 2017	55.20	55.60	53.80	54.00
1311	NASDAQ	ONVO	Wed, May 3, 2017	56.00	56.20	54.60	55.20
1310	NASDAQ	ONVO	Tue, May 2, 2017	59.00	59.20	56.00	56.00
1309	NASDAQ	ONVO	Mon, May 1, 2017	58.60	62.60	58.60	59.40
1308	NASDAQ	ONVO	Fri, Apr 28, 2017	57.80	58.20	57.00	58.00
1307	NASDAQ	ONVO	Thu, Apr 27, 2017	57.00	58.00	56.80	57.80
1306	NASDAQ	ONVO	Wed, Apr 26, 2017	55.40	57.00	55.00	57.00
1305	NASDAQ	ONVO	Tue, Apr 25, 2017	56.00	56.20	54.80	55.60
1304	NASDAQ	ONVO	Mon, Apr 24, 2017	55.00	55.40	53.60	54.60
1303	NASDAQ	ONVO	Fri, Apr 21, 2017	53.40	54.20	52.80	54.20
1302	NASDAQ	ONVO	Thu, Apr 20, 2017	52.60	54.00	52.40	53.60
1301	NASDAQ	ONVO	Wed, Apr 19, 2017	54.00	54.80	51.80	52.40
1300	NASDAQ	ONVO	Tue, Apr 18, 2017	55.00	55.20	51.60	53.80
1299	NASDAQ	ONVO	Mon, Apr 17, 2017	56.60	57.20	54.80	55.40
1298	NASDAQ	ONVO	Thu, Apr 13, 2017	56.80	58.00	56.00	56.60
1297	NASDAQ	ONVO	Wed, Apr 12, 2017	58.00	58.35	56.40	56.80
1296	NASDAQ	ONVO	Tue, Apr 11, 2017	60.20	61.40	59.60	60.80
1295	NASDAQ	ONVO	Mon, Apr 10, 2017	61.40	62.40	60.20	60.40
1294	NASDAQ	ONVO	Fri, Apr 7, 2017	60.20	61.40	60.20	61.40
1293	NASDAQ	ONVO	Thu, Apr 6, 2017	59.40	61.20	58.60	61.20
1292	NASDAQ	ONVO	Wed, Apr 5, 2017	60.80	61.40	59.20	59.40
1291	NASDAQ	ONVO	Tue, Apr 4, 2017	61.20	62.20	60.00	60.60
1290	NASDAQ	ONVO	Mon, Apr 3, 2017	63.40	63.80	61.20	61.20
1289	NASDAQ	ONVO	Fri, Mar 31, 2017	61.60	64.00	61.40	63.60
1288	NASDAQ	ONVO	Thu, Mar 30, 2017	63.00	63.40	61.40	61.60
1287	NASDAQ	ONVO	Wed, Mar 29, 2017	60.60	63.40	60.60	61.60
1286	NASDAQ	ONVO	Tue, Mar 28, 2017	61.60	62.40	60.60	60.60
1285	NASDAQ	ONVO	Mon, Mar 27, 2017	60.00	63.00	58.80	62.00
1284	NASDAQ	ONVO	Fri, Mar 24, 2017	60.20	62.60	60.00	60.60
1283	NASDAQ	ONVO	Thu, Mar 23, 2017	60.00	61.40	59.80	60.20
1282	NASDAQ	ONVO	Wed, Mar 22, 2017	60.00	61.30	58.80	60.20
1281	NASDAQ	ONVO	Tue, Mar 21, 2017	63.80	64.20	59.82	60.20
1280	NASDAQ	ONVO	Mon, Mar 20, 2017	65.00	65.20	61.80	63.80
1279	NASDAQ	ONVO	Fri, Mar 17, 2017	60.60	65.00	60.20	65.00
1278	NASDAQ	ONVO	Thu, Mar 16, 2017	60.60	61.80	60.40	61.20
1277	NASDAQ	ONVO	Wed, Mar 15, 2017	58.40	61.20	57.40	61.00
1276	NASDAQ	ONVO	Tue, Mar 14, 2017	58.00	59.20	57.00	58.20
1275	NASDAQ	ONVO	Mon, Mar 13, 2017	58.20	59.80	57.60	58.20
1274	NASDAQ	ONVO	Fri, Mar 10, 2017	56.00	59.00	55.40	58.20
1273	NASDAQ	ONVO	Thu, Mar 9, 2017	57.20	57.60	55.20	56.40
1272	NASDAQ	ONVO	Wed, Mar 8, 2017	57.80	58.60	56.90	57.20
1271	NASDAQ	ONVO	Tue, Mar 7, 2017	58.00	59.40	57.00	57.40
1270	NASDAQ	ONVO	Mon, Mar 6, 2017	59.80	60.20	58.40	58.40
1269	NASDAQ	ONVO	Fri, Mar 3, 2017	59.80	61.80	59.60	60.20
1268	NASDAQ	ONVO	Thu, Mar 2, 2017	62.60	63.40	59.60	59.80
1267	NASDAQ	ONVO	Wed, Mar 1, 2017	63.00	64.60	62.20	63.40
1266	NASDAQ	ONVO	Tue, Feb 28, 2017	64.60	64.80	62.20	62.40
1265	NASDAQ	ONVO	Mon, Feb 27, 2017	59.40	64.00	59.40	64.00
1264	NASDAQ	ONVO	Fri, Feb 24, 2017	59.00	60.10	58.40	59.40
1263	NASDAQ	ONVO	Thu, Feb 23, 2017	59.00	60.40	58.00	59.40
1262	NASDAQ	ONVO	Wed, Feb 22, 2017	60.00	60.16	58.00	59.40
1261	NASDAQ	ONVO	Tue, Feb 21, 2017	60.80	61.00	59.00	60.00
1260	NASDAQ	ONVO	Fri, Feb 17, 2017	58.00	59.60	56.80	59.40
1259	NASDAQ	ONVO	Thu, Feb 16, 2017	59.40	60.00	57.20	57.80
1258	NASDAQ	ONVO	Wed, Feb 15, 2017	59.80	60.60	57.60	59.40
1257	NASDAQ	ONVO	Tue, Feb 14, 2017	60.20	60.60	57.60	59.60
1256	NASDAQ	ONVO	Mon, Feb 13, 2017	64.40	64.60	60.00	61.00
1255	NASDAQ	ONVO	Fri, Feb 10, 2017	65.00	66.00	62.80	63.80
1254	NASDAQ	ONVO	Thu, Feb 9, 2017	74.80	75.40	72.60	75.40
1253	NASDAQ	ONVO	Wed, Feb 8, 2017	73.80	73.80	72.00	73.60
1252	NASDAQ	ONVO	Tue, Feb 7, 2017	76.80	76.90	72.40	73.40
1251	NASDAQ	ONVO	Mon, Feb 6, 2017	74.40	77.00	73.40	76.60
1250	NASDAQ	ONVO	Fri, Feb 3, 2017	73.40	74.07	71.40	74.00
1249	NASDAQ	ONVO	Thu, Feb 2, 2017	74.00	74.00	72.40	73.20
1248	NASDAQ	ONVO	Wed, Feb 1, 2017	74.60	75.00	72.80	74.00
1247	NASDAQ	ONVO	Tue, Jan 31, 2017	69.20	74.20	69.20	73.80
1246	NASDAQ	ONVO	Mon, Jan 30, 2017	72.60	73.00	70.00	70.20
1245	NASDAQ	ONVO	Fri, Jan 27, 2017	72.00	73.00	71.20	72.80
1244	NASDAQ	ONVO	Thu, Jan 26, 2017	74.60	74.80	72.00	72.00
1243	NASDAQ	ONVO	Wed, Jan 25, 2017	72.60	75.40	71.80	74.60
1242	NASDAQ	ONVO	Tue, Jan 24, 2017	67.20	70.40	67.00	69.80
1241	NASDAQ	ONVO	Mon, Jan 23, 2017	70.00	71.00	68.20	69.00
1240	NASDAQ	ONVO	Fri, Jan 20, 2017	69.80	71.80	69.40	70.20
1239	NASDAQ	ONVO	Thu, Jan 19, 2017	71.40	71.58	69.00	69.60
1238	NASDAQ	ONVO	Wed, Jan 18, 2017	71.00	72.20	69.60	71.00
1237	NASDAQ	ONVO	Tue, Jan 17, 2017	74.60	75.20	70.20	71.00
1236	NASDAQ	ONVO	Fri, Jan 13, 2017	73.80	75.40	73.10	74.00
1235	NASDAQ	ONVO	Thu, Jan 12, 2017	74.60	75.40	72.00	73.40
1234	NASDAQ	ONVO	Wed, Jan 11, 2017	76.60	77.46	72.40	74.20
1233	NASDAQ	ONVO	Tue, Jan 10, 2017	76.80	78.20	75.40	76.60
1232	NASDAQ	ONVO	Mon, Jan 9, 2017	75.20	77.00	73.80	75.40
1231	NASDAQ	ONVO	Fri, Jan 6, 2017	75.20	76.00	73.80	74.40
1230	NASDAQ	ONVO	Thu, Jan 5, 2017	78.20	78.40	73.50	75.20
1229	NASDAQ	ONVO	Wed, Jan 4, 2017	74.20	78.40	72.80	77.60
1228	NASDAQ	ONVO	Tue, Jan 3, 2017	70.80	73.40	70.00	73.10
1227	NASDAQ	ONVO	Fri, Dec 30, 2016	70.00	72.00	67.00	67.80
1226	NASDAQ	ONVO	Thu, Dec 29, 2016	71.80	73.00	69.00	70.00
1225	NASDAQ	ONVO	Wed, Dec 28, 2016	76.60	77.20	71.00	71.80
1224	NASDAQ	ONVO	Tue, Dec 27, 2016	76.80	79.00	74.80	75.80
1223	NASDAQ	ONVO	Fri, Dec 23, 2016	72.20	74.80	72.20	74.60
1222	NASDAQ	ONVO	Thu, Dec 22, 2016	73.00	73.80	70.20	71.60
1221	NASDAQ	ONVO	Wed, Dec 21, 2016	73.80	73.93	71.00	71.20
1220	NASDAQ	ONVO	Tue, Dec 20, 2016	75.20	76.78	72.80	73.60
1219	NASDAQ	ONVO	Mon, Dec 19, 2016	77.60	77.60	74.20	75.00
1218	NASDAQ	ONVO	Fri, Dec 16, 2016	80.00	81.00	74.60	77.20
1217	NASDAQ	ONVO	Thu, Dec 15, 2016	76.60	81.60	75.40	79.00
1216	NASDAQ	ONVO	Wed, Dec 14, 2016	78.00	78.60	72.80	73.80
1215	NASDAQ	ONVO	Tue, Dec 13, 2016	70.00	79.20	68.40	75.80
1214	NASDAQ	ONVO	Mon, Dec 12, 2016	67.00	69.60	66.00	67.80
1213	NASDAQ	ONVO	Fri, Dec 9, 2016	66.60	69.00	65.60	66.20
1212	NASDAQ	ONVO	Thu, Dec 8, 2016	61.20	66.80	60.69	66.00
1211	NASDAQ	ONVO	Wed, Dec 7, 2016	62.40	62.60	60.40	61.80
1210	NASDAQ	ONVO	Tue, Dec 6, 2016	61.80	64.00	60.20	63.20
1209	NASDAQ	ONVO	Mon, Dec 5, 2016	59.20	63.00	59.20	62.00
1208	NASDAQ	ONVO	Fri, Dec 2, 2016	57.80	61.20	57.40	58.80
1207	NASDAQ	ONVO	Thu, Dec 1, 2016	60.20	60.60	57.20	57.80
1206	NASDAQ	ONVO	Wed, Nov 30, 2016	64.60	64.60	60.00	60.40
1205	NASDAQ	ONVO	Tue, Nov 29, 2016	63.80	65.20	61.20	61.20
1204	NASDAQ	ONVO	Mon, Nov 28, 2016	65.00	65.30	62.40	62.60
1203	NASDAQ	ONVO	Fri, Nov 25, 2016	64.80	66.40	63.60	65.80
1202	NASDAQ	ONVO	Wed, Nov 23, 2016	62.80	66.00	61.60	65.20
1201	NASDAQ	ONVO	Tue, Nov 22, 2016	64.20	64.60	62.48	63.80
1200	NASDAQ	ONVO	Mon, Nov 21, 2016	63.00	64.60	61.20	63.80
1199	NASDAQ	ONVO	Fri, Nov 18, 2016	63.40	64.00	61.00	63.40
1198	NASDAQ	ONVO	Thu, Nov 17, 2016	64.00	64.80	62.40	63.60
1197	NASDAQ	ONVO	Wed, Nov 16, 2016	66.00	66.60	64.20	64.60
1196	NASDAQ	ONVO	Tue, Nov 15, 2016	65.40	66.40	63.80	66.00
1195	NASDAQ	ONVO	Mon, Nov 14, 2016	67.60	68.00	64.60	65.60
1194	NASDAQ	ONVO	Fri, Nov 11, 2016	63.20	66.80	61.80	66.40
1193	NASDAQ	ONVO	Thu, Nov 10, 2016	63.00	65.60	60.80	64.20
1192	NASDAQ	ONVO	Wed, Nov 9, 2016	55.20	62.20	54.60	61.00
1191	NASDAQ	ONVO	Tue, Nov 8, 2016	55.80	57.60	55.00	56.60
1190	NASDAQ	ONVO	Mon, Nov 7, 2016	59.00	59.60	55.00	56.40
1189	NASDAQ	ONVO	Fri, Nov 4, 2016	50.00	59.80	50.00	55.80
1188	NASDAQ	ONVO	Thu, Nov 3, 2016	52.00	52.36	50.40	50.80
1187	NASDAQ	ONVO	Wed, Nov 2, 2016	55.20	55.40	51.40	51.60
1186	NASDAQ	ONVO	Tue, Nov 1, 2016	52.60	56.80	50.20	54.40
1185	NASDAQ	ONVO	Mon, Oct 31, 2016	52.00	52.60	49.60	49.80
1184	NASDAQ	ONVO	Fri, Oct 28, 2016	54.80	55.10	52.00	52.00
1183	NASDAQ	ONVO	Thu, Oct 27, 2016	56.40	57.00	54.40	54.60
1182	NASDAQ	ONVO	Wed, Oct 26, 2016	57.60	57.80	55.00	56.20
1181	NASDAQ	ONVO	Tue, Oct 25, 2016	57.60	59.00	57.40	57.60
1180	NASDAQ	ONVO	Mon, Oct 24, 2016	59.80	59.80	57.40	57.60
1179	NASDAQ	ONVO	Fri, Oct 21, 2016	60.00	60.20	57.40	59.60
1178	NASDAQ	ONVO	Thu, Oct 20, 2016	55.60	59.20	55.20	59.20
1177	NASDAQ	ONVO	Wed, Oct 19, 2016	70.00	71.00	69.20	69.80
1176	NASDAQ	ONVO	Tue, Oct 18, 2016	73.20	74.00	70.00	70.60
1175	NASDAQ	ONVO	Mon, Oct 17, 2016	74.80	75.20	72.40	72.80
1174	NASDAQ	ONVO	Fri, Oct 14, 2016	76.20	77.40	74.80	75.20
1173	NASDAQ	ONVO	Thu, Oct 13, 2016	76.20	77.40	75.00	75.60
1172	NASDAQ	ONVO	Wed, Oct 12, 2016	78.40	79.60	75.70	76.60
1171	NASDAQ	ONVO	Tue, Oct 11, 2016	79.60	80.00	76.80	78.60
1170	NASDAQ	ONVO	Mon, Oct 10, 2016	75.20	77.60	75.20	76.20
1169	NASDAQ	ONVO	Fri, Oct 7, 2016	78.40	79.28	74.00	74.20
1168	NASDAQ	ONVO	Thu, Oct 6, 2016	82.20	82.20	77.80	78.20
1167	NASDAQ	ONVO	Wed, Oct 5, 2016	80.00	82.80	78.40	79.40
1166	NASDAQ	ONVO	Tue, Oct 4, 2016	76.60	77.60	75.00	75.60
1165	NASDAQ	ONVO	Mon, Oct 3, 2016	76.00	77.30	75.20	76.00
1164	NASDAQ	ONVO	Fri, Sep 30, 2016	75.40	77.20	73.80	75.80
1163	NASDAQ	ONVO	Thu, Sep 29, 2016	77.20	77.42	75.20	75.40
1162	NASDAQ	ONVO	Wed, Sep 28, 2016	78.40	78.80	75.60	77.20
1161	NASDAQ	ONVO	Tue, Sep 27, 2016	77.80	79.00	77.00	77.80
1160	NASDAQ	ONVO	Mon, Sep 26, 2016	78.80	79.40	77.40	78.20
1159	NASDAQ	ONVO	Fri, Sep 23, 2016	79.40	80.80	78.50	79.40
1158	NASDAQ	ONVO	Thu, Sep 22, 2016	79.60	80.40	78.40	80.00
1157	NASDAQ	ONVO	Wed, Sep 21, 2016	78.20	79.60	76.20	79.00
1156	NASDAQ	ONVO	Tue, Sep 20, 2016	81.20	82.00	77.20	77.40
1155	NASDAQ	ONVO	Mon, Sep 19, 2016	81.20	82.40	79.80	80.40
1154	NASDAQ	ONVO	Fri, Sep 16, 2016	80.00	83.50	79.00	81.00
1153	NASDAQ	ONVO	Thu, Sep 15, 2016	80.80	81.00	78.40	80.00
1152	NASDAQ	ONVO	Wed, Sep 14, 2016	77.60	81.80	77.60	80.40
1151	NASDAQ	ONVO	Tue, Sep 13, 2016	81.20	81.20	76.80	77.80
1150	NASDAQ	ONVO	Mon, Sep 12, 2016	76.60	81.00	76.00	81.00
1149	NASDAQ	ONVO	Fri, Sep 9, 2016	84.00	84.20	78.20	78.20
1148	NASDAQ	ONVO	Thu, Sep 8, 2016	83.00	85.60	82.00	84.00
1147	NASDAQ	ONVO	Wed, Sep 7, 2016	84.20	85.00	82.20	82.40
1146	NASDAQ	ONVO	Tue, Sep 6, 2016	77.80	80.30	77.04	78.80
1145	NASDAQ	ONVO	Fri, Sep 2, 2016	75.80	78.20	75.00	77.40
1144	NASDAQ	ONVO	Thu, Sep 1, 2016	76.80	77.40	75.00	75.80
1143	NASDAQ	ONVO	Wed, Aug 31, 2016	77.40	78.16	75.60	77.20
1142	NASDAQ	ONVO	Tue, Aug 30, 2016	79.20	79.60	77.20	78.20
1141	NASDAQ	ONVO	Mon, Aug 29, 2016	78.60	79.60	76.00	78.20
1140	NASDAQ	ONVO	Fri, Aug 26, 2016	80.00	80.00	76.00	77.60
1139	NASDAQ	ONVO	Thu, Aug 25, 2016	75.00	80.00	74.60	78.00
1138	NASDAQ	ONVO	Wed, Aug 24, 2016	79.60	80.80	74.80	76.00
1137	NASDAQ	ONVO	Tue, Aug 23, 2016	81.00	82.00	79.60	80.20
1136	NASDAQ	ONVO	Mon, Aug 22, 2016	80.00	81.60	79.60	81.00
1135	NASDAQ	ONVO	Fri, Aug 19, 2016	83.80	84.80	78.86	80.00
1134	NASDAQ	ONVO	Thu, Aug 18, 2016	87.00	87.80	83.00	83.60
1133	NASDAQ	ONVO	Wed, Aug 17, 2016	90.40	91.00	83.40	87.00
1132	NASDAQ	ONVO	Tue, Aug 16, 2016	91.60	92.60	90.60	91.00
1131	NASDAQ	ONVO	Mon, Aug 15, 2016	93.20	93.20	90.60	91.80
1130	NASDAQ	ONVO	Fri, Aug 12, 2016	91.60	92.00	90.20	91.40
1129	NASDAQ	ONVO	Thu, Aug 11, 2016	92.40	93.40	90.60	90.80
1128	NASDAQ	ONVO	Wed, Aug 10, 2016	94.40	95.20	90.60	91.80
1127	NASDAQ	ONVO	Tue, Aug 9, 2016	97.40	98.60	90.40	92.20
1126	NASDAQ	ONVO	Mon, Aug 8, 2016	96.00	99.80	93.40	96.20
1125	NASDAQ	ONVO	Fri, Aug 5, 2016	92.00	94.20	89.00	91.00
1124	NASDAQ	ONVO	Thu, Aug 4, 2016	89.20	89.60	84.80	86.60
1123	NASDAQ	ONVO	Wed, Aug 3, 2016	85.00	88.00	85.00	88.00
1122	NASDAQ	ONVO	Tue, Aug 2, 2016	88.80	88.80	82.40	85.00
1121	NASDAQ	ONVO	Mon, Aug 1, 2016	88.00	90.00	86.20	87.40
1120	NASDAQ	ONVO	Fri, Jul 29, 2016	86.00	87.20	84.80	85.60
1119	NASDAQ	ONVO	Thu, Jul 28, 2016	86.80	88.00	84.20	85.80
1118	NASDAQ	ONVO	Wed, Jul 27, 2016	83.80	87.00	83.26	86.60
1117	NASDAQ	ONVO	Tue, Jul 26, 2016	81.00	85.53	81.00	84.00
1116	NASDAQ	ONVO	Mon, Jul 25, 2016	81.40	82.80	80.00	81.40
1115	NASDAQ	ONVO	Fri, Jul 22, 2016	81.00	82.80	80.25	81.20
1114	NASDAQ	ONVO	Thu, Jul 21, 2016	84.40	86.80	80.30	80.40
1113	NASDAQ	ONVO	Wed, Jul 20, 2016	78.00	84.80	78.00	84.00
1112	NASDAQ	ONVO	Tue, Jul 19, 2016	77.60	79.60	76.60	77.20
1111	NASDAQ	ONVO	Mon, Jul 18, 2016	78.00	79.00	76.40	78.40
1110	NASDAQ	ONVO	Fri, Jul 15, 2016	76.40	78.00	76.00	77.60
1109	NASDAQ	ONVO	Thu, Jul 14, 2016	77.60	78.00	75.00	76.00
1108	NASDAQ	ONVO	Wed, Jul 13, 2016	78.60	79.00	75.00	76.00
1107	NASDAQ	ONVO	Tue, Jul 12, 2016	81.00	81.20	76.20	77.00
1106	NASDAQ	ONVO	Mon, Jul 11, 2016	83.00	84.00	79.20	79.80
1105	NASDAQ	ONVO	Fri, Jul 8, 2016	79.20	80.00	75.00	77.60
1104	NASDAQ	ONVO	Thu, Jul 7, 2016	79.40	83.05	76.00	78.80
1103	NASDAQ	ONVO	Wed, Jul 6, 2016	81.00	87.00	78.70	79.40
1102	NASDAQ	ONVO	Tue, Jul 5, 2016	77.80	81.84	75.24	81.00
1101	NASDAQ	ONVO	Fri, Jul 1, 2016	74.80	78.00	73.60	76.20
1100	NASDAQ	ONVO	Thu, Jun 30, 2016	72.00	74.80	71.20	74.40
1099	NASDAQ	ONVO	Wed, Jun 29, 2016	68.60	74.60	66.60	72.80
1098	NASDAQ	ONVO	Tue, Jun 28, 2016	65.00	68.80	63.40	67.20
1097	NASDAQ	ONVO	Mon, Jun 27, 2016	67.20	68.12	61.20	62.00
1096	NASDAQ	ONVO	Fri, Jun 24, 2016	65.00	69.00	64.20	67.00
1095	NASDAQ	ONVO	Thu, Jun 23, 2016	66.00	69.00	65.00	69.00
1094	NASDAQ	ONVO	Wed, Jun 22, 2016	65.20	67.00	63.60	64.20
1093	NASDAQ	ONVO	Tue, Jun 21, 2016	64.80	65.20	62.60	65.20
1092	NASDAQ	ONVO	Mon, Jun 20, 2016	63.80	65.00	62.60	64.80
1091	NASDAQ	ONVO	Fri, Jun 17, 2016	64.00	65.00	62.20	62.40
1090	NASDAQ	ONVO	Thu, Jun 16, 2016	62.00	64.60	61.40	63.60
1089	NASDAQ	ONVO	Wed, Jun 15, 2016	61.40	63.60	60.00	62.80
1088	NASDAQ	ONVO	Tue, Jun 14, 2016	58.80	61.40	58.00	60.60
1087	NASDAQ	ONVO	Mon, Jun 13, 2016	63.00	63.80	57.80	57.80
1086	NASDAQ	ONVO	Fri, Jun 10, 2016	62.00	65.00	60.40	62.00
1085	NASDAQ	ONVO	Thu, Jun 9, 2016	60.00	60.60	57.20	57.20
1084	NASDAQ	ONVO	Wed, Jun 8, 2016	61.20	61.40	58.80	60.00
1083	NASDAQ	ONVO	Tue, Jun 7, 2016	59.40	62.40	58.00	60.20
1082	NASDAQ	ONVO	Mon, Jun 6, 2016	56.40	59.80	56.00	59.00
1081	NASDAQ	ONVO	Fri, Jun 3, 2016	58.00	58.59	55.60	56.40
1080	NASDAQ	ONVO	Thu, Jun 2, 2016	58.00	59.70	55.60	58.00
1079	NASDAQ	ONVO	Wed, Jun 1, 2016	58.00	59.70	55.40	58.60
1078	NASDAQ	ONVO	Tue, May 31, 2016	56.20	61.00	56.20	58.40
1077	NASDAQ	ONVO	Fri, May 27, 2016	53.60	56.60	53.00	56.20
1076	NASDAQ	ONVO	Thu, May 26, 2016	54.60	55.80	53.80	54.20
1075	NASDAQ	ONVO	Wed, May 25, 2016	55.00	56.20	54.60	55.60
1074	NASDAQ	ONVO	Tue, May 24, 2016	51.40	55.00	51.40	55.00
1073	NASDAQ	ONVO	Mon, May 23, 2016	51.00	52.80	50.58	51.80
1072	NASDAQ	ONVO	Fri, May 20, 2016	49.60	52.00	49.60	51.00
1071	NASDAQ	ONVO	Thu, May 19, 2016	52.00	53.00	48.20	49.60
1070	NASDAQ	ONVO	Wed, May 18, 2016	51.00	53.40	51.00	52.20
1069	NASDAQ	ONVO	Tue, May 17, 2016	52.00	55.00	50.80	51.20
1068	NASDAQ	ONVO	Mon, May 16, 2016	50.00	52.80	50.00	52.00
1067	NASDAQ	ONVO	Fri, May 13, 2016	49.60	52.10	49.40	49.60
1066	NASDAQ	ONVO	Thu, May 12, 2016	54.00	54.00	49.40	49.60
1065	NASDAQ	ONVO	Wed, May 11, 2016	55.00	55.20	52.80	52.80
1064	NASDAQ	ONVO	Tue, May 10, 2016	52.60	55.00	52.40	55.00
1063	NASDAQ	ONVO	Mon, May 9, 2016	51.60	53.60	51.60	52.60
1062	NASDAQ	ONVO	Fri, May 6, 2016	52.00	53.20	51.20	52.40
1061	NASDAQ	ONVO	Thu, May 5, 2016	52.00	53.60	51.20	52.40
1060	NASDAQ	ONVO	Wed, May 4, 2016	54.20	55.20	50.80	52.20
1059	NASDAQ	ONVO	Tue, May 3, 2016	56.00	56.66	53.40	54.20
1058	NASDAQ	ONVO	Mon, May 2, 2016	54.40	56.80	52.80	56.60
1057	NASDAQ	ONVO	Fri, Apr 29, 2016	55.00	56.47	52.40	54.40
1056	NASDAQ	ONVO	Thu, Apr 28, 2016	54.80	57.80	54.20	55.00
1055	NASDAQ	ONVO	Wed, Apr 27, 2016	56.00	56.80	55.00	55.80
1054	NASDAQ	ONVO	Tue, Apr 26, 2016	55.20	56.60	54.20	56.20
1053	NASDAQ	ONVO	Mon, Apr 25, 2016	56.00	57.00	54.40	55.40
1052	NASDAQ	ONVO	Fri, Apr 22, 2016	56.60	57.40	55.40	55.60
1051	NASDAQ	ONVO	Thu, Apr 21, 2016	54.00	57.40	54.00	56.00
1050	NASDAQ	ONVO	Wed, Apr 20, 2016	54.40	55.60	53.00	53.80
1049	NASDAQ	ONVO	Tue, Apr 19, 2016	56.00	56.80	52.40	54.40
1048	NASDAQ	ONVO	Mon, Apr 18, 2016	54.00	56.40	51.80	55.60
1047	NASDAQ	ONVO	Fri, Apr 15, 2016	57.00	57.60	53.60	54.60
1046	NASDAQ	ONVO	Thu, Apr 14, 2016	50.40	59.60	49.28	58.20
1045	NASDAQ	ONVO	Wed, Apr 13, 2016	47.00	50.00	45.95	50.00
1044	NASDAQ	ONVO	Tue, Apr 12, 2016	45.60	47.00	45.20	46.60
1043	NASDAQ	ONVO	Mon, Apr 11, 2016	46.20	47.00	45.20	46.00
1042	NASDAQ	ONVO	Fri, Apr 8, 2016	46.20	47.00	45.20	45.80
1041	NASDAQ	ONVO	Thu, Apr 7, 2016	45.00	46.40	44.60	46.20
1040	NASDAQ	ONVO	Wed, Apr 6, 2016	43.80	46.00	43.80	46.00
1039	NASDAQ	ONVO	Tue, Apr 5, 2016	44.00	44.00	44.00	43.80
1038	NASDAQ	ONVO	Mon, Apr 4, 2016	44.60	47.20	43.80	44.00
1037	NASDAQ	ONVO	Fri, Apr 1, 2016	43.40	44.80	42.20	44.00
1036	NASDAQ	ONVO	Thu, Mar 31, 2016	44.20	45.20	43.20	43.40
1035	NASDAQ	ONVO	Wed, Mar 30, 2016	43.60	45.00	42.20	44.20
1034	NASDAQ	ONVO	Tue, Mar 29, 2016	41.00	45.00	40.20	43.40
1033	NASDAQ	ONVO	Mon, Mar 28, 2016	42.00	42.40	40.60	41.00
1032	NASDAQ	ONVO	Thu, Mar 24, 2016	40.60	40.60	40.60	41.60
1031	NASDAQ	ONVO	Wed, Mar 23, 2016	43.20	43.20	40.40	40.60
1030	NASDAQ	ONVO	Tue, Mar 22, 2016	41.20	44.20	40.40	43.20
1029	NASDAQ	ONVO	Mon, Mar 21, 2016	43.80	45.60	40.00	41.00
1028	NASDAQ	ONVO	Fri, Mar 18, 2016	46.00	46.80	43.40	43.80
1027	NASDAQ	ONVO	Thu, Mar 17, 2016	44.00	46.00	43.60	45.40
1026	NASDAQ	ONVO	Wed, Mar 16, 2016	44.00	45.20	43.20	44.20
1025	NASDAQ	ONVO	Tue, Mar 15, 2016	46.80	46.80	46.80	44.00
1024	NASDAQ	ONVO	Mon, Mar 14, 2016	47.80	48.60	46.00	46.80
1023	NASDAQ	ONVO	Fri, Mar 11, 2016	46.20	46.20	46.20	46.80
1022	NASDAQ	ONVO	Thu, Mar 10, 2016	47.00	49.00	45.40	46.20
1021	NASDAQ	ONVO	Wed, Mar 9, 2016	45.40	45.40	45.40	46.60
1020	NASDAQ	ONVO	Tue, Mar 8, 2016	48.80	48.80	48.80	45.40
1019	NASDAQ	ONVO	Mon, Mar 7, 2016	48.40	51.00	46.20	48.80
1018	NASDAQ	ONVO	Fri, Mar 4, 2016	46.00	46.00	46.00	48.00
1017	NASDAQ	ONVO	Thu, Mar 3, 2016	44.80	44.80	44.80	46.00
1016	NASDAQ	ONVO	Wed, Mar 2, 2016	43.40	45.60	43.40	44.80
1015	NASDAQ	ONVO	Tue, Mar 1, 2016	46.00	46.40	43.20	44.20
1014	NASDAQ	ONVO	Mon, Feb 29, 2016	42.80	46.00	42.20	45.00
1013	NASDAQ	ONVO	Fri, Feb 26, 2016	43.60	44.40	41.00	43.80
1012	NASDAQ	ONVO	Thu, Feb 25, 2016	43.40	44.60	41.60	42.40
1011	NASDAQ	ONVO	Wed, Feb 24, 2016	41.40	43.40	40.60	43.40
1010	NASDAQ	ONVO	Tue, Feb 23, 2016	46.00	47.20	42.40	42.60
1009	NASDAQ	ONVO	Mon, Feb 22, 2016	41.60	48.80	41.60	45.60
1008	NASDAQ	ONVO	Fri, Feb 19, 2016	42.80	43.60	41.80	41.80
1007	NASDAQ	ONVO	Thu, Feb 18, 2016	44.00	44.00	40.20	43.20
1006	NASDAQ	ONVO	Wed, Feb 17, 2016	42.00	44.00	40.80	43.20
1005	NASDAQ	ONVO	Tue, Feb 16, 2016	38.00	41.60	38.00	40.80
1004	NASDAQ	ONVO	Fri, Feb 12, 2016	38.40	39.41	36.00	37.80
1003	NASDAQ	ONVO	Thu, Feb 11, 2016	35.80	40.20	35.75	38.60
1002	NASDAQ	ONVO	Wed, Feb 10, 2016	38.20	40.20	36.60	38.40
1001	NASDAQ	ONVO	Tue, Feb 9, 2016	35.20	39.60	34.80	38.20
1000	NASDAQ	ONVO	Mon, Feb 8, 2016	41.00	41.80	37.60	39.80
999	NASDAQ	ONVO	Fri, Feb 5, 2016	46.40	47.20	41.80	41.80
998	NASDAQ	ONVO	Thu, Feb 4, 2016	41.20	47.60	41.00	46.00
997	NASDAQ	ONVO	Wed, Feb 3, 2016	39.40	41.00	38.00	40.60
996	NASDAQ	ONVO	Tue, Feb 2, 2016	39.40	41.60	38.20	38.40
995	NASDAQ	ONVO	Mon, Feb 1, 2016	39.40	41.00	38.00	39.80
994	NASDAQ	ONVO	Fri, Jan 29, 2016	36.40	39.40	36.40	39.20
993	NASDAQ	ONVO	Thu, Jan 28, 2016	40.20	40.60	35.00	36.40
992	NASDAQ	ONVO	Wed, Jan 27, 2016	40.00	40.80	39.00	39.00
991	NASDAQ	ONVO	Tue, Jan 26, 2016	39.60	40.80	37.80	40.20
990	NASDAQ	ONVO	Mon, Jan 25, 2016	40.20	41.60	38.60	39.20
989	NASDAQ	ONVO	Fri, Jan 22, 2016	40.40	41.60	39.60	40.40
988	NASDAQ	ONVO	Thu, Jan 21, 2016	38.00	40.60	36.00	40.00
987	NASDAQ	ONVO	Wed, Jan 20, 2016	34.00	37.60	32.00	37.60
986	NASDAQ	ONVO	Tue, Jan 19, 2016	38.00	38.40	33.40	34.60
985	NASDAQ	ONVO	Fri, Jan 15, 2016	37.60	38.00	36.40	37.60
984	NASDAQ	ONVO	Thu, Jan 14, 2016	39.00	39.40	36.00	39.00
983	NASDAQ	ONVO	Wed, Jan 13, 2016	40.80	41.20	38.40	38.60
982	NASDAQ	ONVO	Tue, Jan 12, 2016	41.00	43.40	39.00	40.20
981	NASDAQ	ONVO	Mon, Jan 11, 2016	44.00	44.18	39.00	41.00
980	NASDAQ	ONVO	Fri, Jan 8, 2016	44.00	45.00	42.00	43.20
979	NASDAQ	ONVO	Thu, Jan 7, 2016	45.00	45.80	41.20	42.40
978	NASDAQ	ONVO	Wed, Jan 6, 2016	48.40	49.20	45.60	46.40
977	NASDAQ	ONVO	Tue, Jan 5, 2016	48.80	51.20	47.80	49.60
976	NASDAQ	ONVO	Mon, Jan 4, 2016	48.80	50.00	45.62	48.40
975	NASDAQ	ONVO	Thu, Dec 31, 2015	50.40	53.20	49.80	49.80
974	NASDAQ	ONVO	Wed, Dec 30, 2015	51.60	53.40	50.60	51.20
973	NASDAQ	ONVO	Tue, Dec 29, 2015	52.80	55.00	51.40	52.60
972	NASDAQ	ONVO	Mon, Dec 28, 2015	54.00	54.60	51.20	53.40
971	NASDAQ	ONVO	Thu, Dec 24, 2015	54.00	55.40	54.00	54.80
970	NASDAQ	ONVO	Wed, Dec 23, 2015	55.00	56.20	54.00	55.00
969	NASDAQ	ONVO	Tue, Dec 22, 2015	56.80	58.40	54.00	55.00
968	NASDAQ	ONVO	Mon, Dec 21, 2015	58.20	59.40	55.60	57.20
967	NASDAQ	ONVO	Fri, Dec 18, 2015	56.00	60.00	54.42	57.40
966	NASDAQ	ONVO	Thu, Dec 17, 2015	55.00	57.40	54.92	56.00
965	NASDAQ	ONVO	Wed, Dec 16, 2015	53.40	56.40	53.40	55.40
964	NASDAQ	ONVO	Tue, Dec 15, 2015	54.20	55.60	53.32	53.80
963	NASDAQ	ONVO	Mon, Dec 14, 2015	55.20	56.40	53.00	53.20
962	NASDAQ	ONVO	Fri, Dec 11, 2015	56.20	57.40	54.60	56.00
961	NASDAQ	ONVO	Thu, Dec 10, 2015	58.00	59.40	57.20	57.20
960	NASDAQ	ONVO	Wed, Dec 9, 2015	57.60	60.20	57.40	57.60
959	NASDAQ	ONVO	Tue, Dec 8, 2015	58.00	60.60	57.00	58.60
958	NASDAQ	ONVO	Mon, Dec 7, 2015	60.00	62.00	56.40	58.40
957	NASDAQ	ONVO	Fri, Dec 4, 2015	64.40	64.80	62.40	63.00
956	NASDAQ	ONVO	Thu, Dec 3, 2015	68.20	69.60	64.30	65.00
955	NASDAQ	ONVO	Wed, Dec 2, 2015	67.80	68.80	66.41	68.40
954	NASDAQ	ONVO	Tue, Dec 1, 2015	68.00	68.00	65.40	68.00
953	NASDAQ	ONVO	Mon, Nov 30, 2015	66.00	67.80	64.40	67.80
952	NASDAQ	ONVO	Fri, Nov 27, 2015	68.00	68.79	67.00	67.80
951	NASDAQ	ONVO	Wed, Nov 25, 2015	64.00	68.80	64.00	68.80
950	NASDAQ	ONVO	Tue, Nov 24, 2015	62.00	64.20	61.00	64.00
949	NASDAQ	ONVO	Mon, Nov 23, 2015	59.60	63.30	59.20	63.20
948	NASDAQ	ONVO	Fri, Nov 20, 2015	58.40	59.80	58.20	59.60
947	NASDAQ	ONVO	Thu, Nov 19, 2015	59.20	60.20	58.20	58.80
946	NASDAQ	ONVO	Wed, Nov 18, 2015	58.40	61.20	57.40	59.80
945	NASDAQ	ONVO	Tue, Nov 17, 2015	62.00	63.40	60.00	60.60
944	NASDAQ	ONVO	Mon, Nov 16, 2015	59.00	62.40	58.20	61.80
943	NASDAQ	ONVO	Fri, Nov 13, 2015	59.40	61.40	58.80	59.00
942	NASDAQ	ONVO	Thu, Nov 12, 2015	61.20	63.60	60.60	61.20
941	NASDAQ	ONVO	Wed, Nov 11, 2015	63.20	63.60	61.00	62.00
940	NASDAQ	ONVO	Tue, Nov 10, 2015	59.00	64.20	57.80	63.60
939	NASDAQ	ONVO	Mon, Nov 9, 2015	65.60	67.00	63.40	64.60
938	NASDAQ	ONVO	Fri, Nov 6, 2015	63.20	66.00	61.00	65.80
937	NASDAQ	ONVO	Thu, Nov 5, 2015	67.60	69.40	63.20	64.00
936	NASDAQ	ONVO	Wed, Nov 4, 2015	65.40	68.40	64.69	67.60
935	NASDAQ	ONVO	Tue, Nov 3, 2015	63.40	66.50	63.00	65.60
934	NASDAQ	ONVO	Mon, Nov 2, 2015	60.00	63.80	60.00	63.00
933	NASDAQ	ONVO	Fri, Oct 30, 2015	61.00	62.30	59.20	60.20
932	NASDAQ	ONVO	Thu, Oct 29, 2015	61.20	63.60	60.40	61.00
931	NASDAQ	ONVO	Wed, Oct 28, 2015	58.20	61.80	58.00	61.60
930	NASDAQ	ONVO	Tue, Oct 27, 2015	61.20	63.00	58.00	58.80
929	NASDAQ	ONVO	Mon, Oct 26, 2015	64.00	65.00	60.80	61.40
928	NASDAQ	ONVO	Fri, Oct 23, 2015	61.60	65.20	60.20	64.40
927	NASDAQ	ONVO	Thu, Oct 22, 2015	62.60	64.40	59.20	61.40
926	NASDAQ	ONVO	Wed, Oct 21, 2015	66.40	66.80	60.60	62.40
925	NASDAQ	ONVO	Tue, Oct 20, 2015	64.40	66.60	63.00	65.60
924	NASDAQ	ONVO	Mon, Oct 19, 2015	63.60	65.60	60.60	64.80
923	NASDAQ	ONVO	Fri, Oct 16, 2015	65.40	67.40	63.00	65.00
922	NASDAQ	ONVO	Thu, Oct 15, 2015	63.40	65.60	62.00	65.60
921	NASDAQ	ONVO	Wed, Oct 14, 2015	63.80	65.40	62.00	62.80
920	NASDAQ	ONVO	Tue, Oct 13, 2015	62.00	68.90	62.00	63.40
919	NASDAQ	ONVO	Mon, Oct 12, 2015	64.80	65.24	60.00	61.00
918	NASDAQ	ONVO	Fri, Oct 9, 2015	63.20	66.60	61.00	64.40
917	NASDAQ	ONVO	Thu, Oct 8, 2015	56.00	63.80	55.20	63.20
916	NASDAQ	ONVO	Wed, Oct 7, 2015	56.20	59.80	54.60	56.20
915	NASDAQ	ONVO	Tue, Oct 6, 2015	58.40	60.00	55.80	56.20
914	NASDAQ	ONVO	Mon, Oct 5, 2015	57.00	59.40	56.00	57.60
913	NASDAQ	ONVO	Fri, Oct 2, 2015	48.20	55.60	47.40	55.00
912	NASDAQ	ONVO	Thu, Oct 1, 2015	53.80	54.20	48.20	49.40
911	NASDAQ	ONVO	Wed, Sep 30, 2015	56.00	60.00	52.00	53.60
910	NASDAQ	ONVO	Tue, Sep 29, 2015	59.40	62.00	51.00	54.20
909	NASDAQ	ONVO	Mon, Sep 28, 2015	67.40	68.80	58.28	60.80
908	NASDAQ	ONVO	Fri, Sep 25, 2015	75.40	76.20	65.60	66.60
907	NASDAQ	ONVO	Thu, Sep 24, 2015	74.00	75.80	72.20	73.80
906	NASDAQ	ONVO	Wed, Sep 23, 2015	74.20	76.80	71.80	73.80
905	NASDAQ	ONVO	Tue, Sep 22, 2015	77.60	78.40	72.60	75.20
904	NASDAQ	ONVO	Mon, Sep 21, 2015	80.00	81.60	70.40	72.60
903	NASDAQ	ONVO	Fri, Sep 18, 2015	71.00	79.80	71.00	79.60
902	NASDAQ	ONVO	Thu, Sep 17, 2015	72.20	74.80	67.60	74.60
901	NASDAQ	ONVO	Wed, Sep 16, 2015	68.00	71.20	63.20	71.00
900	NASDAQ	ONVO	Tue, Sep 15, 2015	61.60	72.40	60.20	70.40
899	NASDAQ	ONVO	Mon, Sep 14, 2015	54.80	61.20	53.40	61.00
898	NASDAQ	ONVO	Fri, Sep 11, 2015	53.00	54.80	52.80	54.40
897	NASDAQ	ONVO	Thu, Sep 10, 2015	54.00	55.40	53.00	54.00
896	NASDAQ	ONVO	Wed, Sep 9, 2015	55.80	56.80	53.40	54.60
895	NASDAQ	ONVO	Tue, Sep 8, 2015	52.40	56.00	51.00	55.60
894	NASDAQ	ONVO	Fri, Sep 4, 2015	48.80	51.00	48.40	50.60
893	NASDAQ	ONVO	Thu, Sep 3, 2015	52.80	55.80	50.00	50.00
892	NASDAQ	ONVO	Wed, Sep 2, 2015	51.20	52.80	49.80	52.80
891	NASDAQ	ONVO	Tue, Sep 1, 2015	53.00	54.00	48.40	49.00
890	NASDAQ	ONVO	Mon, Aug 31, 2015	49.60	56.40	49.20	54.60
889	NASDAQ	ONVO	Fri, Aug 28, 2015	50.40	51.60	49.20	50.80
888	NASDAQ	ONVO	Thu, Aug 27, 2015	46.60	51.60	45.60	50.00
887	NASDAQ	ONVO	Wed, Aug 26, 2015	44.80	46.40	42.60	46.20
886	NASDAQ	ONVO	Tue, Aug 25, 2015	49.00	49.00	44.00	44.40
885	NASDAQ	ONVO	Mon, Aug 24, 2015	39.80	46.60	38.00	46.40
884	NASDAQ	ONVO	Fri, Aug 21, 2015	40.20	45.00	40.00	42.80
883	NASDAQ	ONVO	Thu, Aug 20, 2015	47.60	48.00	41.60	41.80
882	NASDAQ	ONVO	Wed, Aug 19, 2015	50.60	51.20	47.20	47.40
881	NASDAQ	ONVO	Tue, Aug 18, 2015	54.60	54.60	50.60	50.80
880	NASDAQ	ONVO	Mon, Aug 17, 2015	52.00	54.40	50.20	54.00
879	NASDAQ	ONVO	Fri, Aug 14, 2015	56.00	57.00	52.00	52.40
878	NASDAQ	ONVO	Thu, Aug 13, 2015	56.20	59.60	54.00	54.40
877	NASDAQ	ONVO	Wed, Aug 12, 2015	52.60	54.80	50.20	54.60
876	NASDAQ	ONVO	Tue, Aug 11, 2015	56.20	59.80	49.80	52.60
875	NASDAQ	ONVO	Mon, Aug 10, 2015	58.40	68.60	57.40	68.00
874	NASDAQ	ONVO	Fri, Aug 7, 2015	60.20	60.60	55.60	58.20
873	NASDAQ	ONVO	Thu, Aug 6, 2015	61.00	62.80	58.00	60.40
872	NASDAQ	ONVO	Wed, Aug 5, 2015	63.20	64.20	61.30	62.40
871	NASDAQ	ONVO	Tue, Aug 4, 2015	67.00	67.60	62.80	63.80
870	NASDAQ	ONVO	Mon, Aug 3, 2015	67.00	73.00	66.00	67.00
869	NASDAQ	ONVO	Fri, Jul 31, 2015	68.20	70.00	66.40	67.60
868	NASDAQ	ONVO	Thu, Jul 30, 2015	70.40	71.60	67.00	67.40
867	NASDAQ	ONVO	Wed, Jul 29, 2015	68.00	73.40	66.40	70.80
866	NASDAQ	ONVO	Tue, Jul 28, 2015	69.60	70.20	65.20	67.40
865	NASDAQ	ONVO	Mon, Jul 27, 2015	69.00	70.83	67.40	67.60
864	NASDAQ	ONVO	Fri, Jul 24, 2015	72.20	73.40	69.00	69.40
863	NASDAQ	ONVO	Thu, Jul 23, 2015	72.60	75.60	72.00	73.00
862	NASDAQ	ONVO	Wed, Jul 22, 2015	73.80	75.80	72.60	72.80
861	NASDAQ	ONVO	Tue, Jul 21, 2015	75.20	76.40	72.40	75.00
860	NASDAQ	ONVO	Mon, Jul 20, 2015	78.40	78.40	74.00	77.00
859	NASDAQ	ONVO	Fri, Jul 17, 2015	78.40	78.60	75.00	77.60
858	NASDAQ	ONVO	Thu, Jul 16, 2015	78.60	80.80	75.60	78.60
857	NASDAQ	ONVO	Wed, Jul 15, 2015	81.00	82.20	76.00	77.80
856	NASDAQ	ONVO	Tue, Jul 14, 2015	77.60	82.60	76.20	82.40
855	NASDAQ	ONVO	Mon, Jul 13, 2015	77.00	79.20	75.80	77.20
854	NASDAQ	ONVO	Fri, Jul 10, 2015	73.80	77.00	72.20	76.40
853	NASDAQ	ONVO	Thu, Jul 9, 2015	72.00	73.60	70.00	71.20
852	NASDAQ	ONVO	Wed, Jul 8, 2015	75.00	77.80	70.00	70.60
851	NASDAQ	ONVO	Tue, Jul 7, 2015	75.00	76.00	70.20	76.00
850	NASDAQ	ONVO	Mon, Jul 6, 2015	74.40	76.20	72.00	74.60
849	NASDAQ	ONVO	Thu, Jul 2, 2015	73.60	75.20	72.00	74.80
848	NASDAQ	ONVO	Wed, Jul 1, 2015	76.60	79.00	73.80	74.20
847	NASDAQ	ONVO	Tue, Jun 30, 2015	78.00	78.00	73.20	75.40
846	NASDAQ	ONVO	Mon, Jun 29, 2015	81.00	81.00	72.80	73.00
845	NASDAQ	ONVO	Fri, Jun 26, 2015	82.20	83.40	77.00	78.60
844	NASDAQ	ONVO	Thu, Jun 25, 2015	83.80	86.20	81.80	82.20
843	NASDAQ	ONVO	Wed, Jun 24, 2015	88.20	88.20	83.00	83.00
842	NASDAQ	ONVO	Tue, Jun 23, 2015	89.40	91.80	87.00	87.20
841	NASDAQ	ONVO	Mon, Jun 22, 2015	94.40	94.60	88.40	88.80
840	NASDAQ	ONVO	Fri, Jun 19, 2015	87.60	93.80	87.20	93.80
839	NASDAQ	ONVO	Thu, Jun 18, 2015	88.20	91.60	85.60	87.60
838	NASDAQ	ONVO	Wed, Jun 17, 2015	107.60	109.56	104.00	104.00
837	NASDAQ	ONVO	Tue, Jun 16, 2015	111.00	111.20	106.40	106.40
836	NASDAQ	ONVO	Mon, Jun 15, 2015	108.80	113.00	105.60	110.60
835	NASDAQ	ONVO	Fri, Jun 12, 2015	114.40	116.40	108.00	110.00
834	NASDAQ	ONVO	Thu, Jun 11, 2015	106.60	116.00	106.60	114.00
833	NASDAQ	ONVO	Wed, Jun 10, 2015	104.40	109.00	103.02	106.00
832	NASDAQ	ONVO	Tue, Jun 9, 2015	100.20	104.20	100.00	101.80
831	NASDAQ	ONVO	Mon, Jun 8, 2015	100.20	103.20	99.40	100.20
830	NASDAQ	ONVO	Fri, Jun 5, 2015	98.00	101.00	97.24	100.80
829	NASDAQ	ONVO	Thu, Jun 4, 2015	98.60	101.20	97.00	98.40
828	NASDAQ	ONVO	Wed, Jun 3, 2015	100.00	101.00	97.80	98.40
827	NASDAQ	ONVO	Tue, Jun 2, 2015	97.60	100.40	95.60	99.60
826	NASDAQ	ONVO	Mon, Jun 1, 2015	100.20	101.00	93.00	97.40
825	NASDAQ	ONVO	Fri, May 29, 2015	99.60	102.00	98.00	100.20
824	NASDAQ	ONVO	Thu, May 28, 2015	94.80	100.00	94.00	99.20
823	NASDAQ	ONVO	Wed, May 27, 2015	93.40	96.20	93.20	95.80
822	NASDAQ	ONVO	Tue, May 26, 2015	94.80	96.60	90.00	93.40
821	NASDAQ	ONVO	Fri, May 22, 2015	94.40	95.60	92.60	93.00
820	NASDAQ	ONVO	Thu, May 21, 2015	94.00	96.60	92.20	93.60
819	NASDAQ	ONVO	Wed, May 20, 2015	91.60	95.00	91.20	93.60
818	NASDAQ	ONVO	Tue, May 19, 2015	89.00	93.70	88.80	91.00
817	NASDAQ	ONVO	Mon, May 18, 2015	90.00	91.00	88.80	89.60
816	NASDAQ	ONVO	Fri, May 15, 2015	91.20	91.60	88.80	90.80
815	NASDAQ	ONVO	Thu, May 14, 2015	89.60	92.40	89.00	91.40
814	NASDAQ	ONVO	Wed, May 13, 2015	90.20	92.40	88.40	90.20
813	NASDAQ	ONVO	Tue, May 12, 2015	93.60	93.60	89.20	90.80
812	NASDAQ	ONVO	Mon, May 11, 2015	93.20	94.00	91.60	93.00
811	NASDAQ	ONVO	Fri, May 8, 2015	94.00	95.40	91.40	92.80
810	NASDAQ	ONVO	Thu, May 7, 2015	94.60	96.60	92.00	92.80
809	NASDAQ	ONVO	Wed, May 6, 2015	98.20	98.80	91.40	95.00
808	NASDAQ	ONVO	Tue, May 5, 2015	96.20	103.40	94.20	97.20
807	NASDAQ	ONVO	Mon, May 4, 2015	96.00	99.20	95.00	96.00
806	NASDAQ	ONVO	Fri, May 1, 2015	90.20	96.00	90.00	95.40
805	NASDAQ	ONVO	Thu, Apr 30, 2015	96.00	96.00	89.20	90.80
804	NASDAQ	ONVO	Wed, Apr 29, 2015	99.60	100.80	95.20	95.60
803	NASDAQ	ONVO	Tue, Apr 28, 2015	99.00	100.60	93.00	100.00
802	NASDAQ	ONVO	Mon, Apr 27, 2015	103.20	106.00	93.41	97.40
801	NASDAQ	ONVO	Fri, Apr 24, 2015	100.40	107.00	100.00	103.80
800	NASDAQ	ONVO	Thu, Apr 23, 2015	103.00	104.60	99.00	101.40
799	NASDAQ	ONVO	Wed, Apr 22, 2015	107.20	109.00	100.20	102.80
798	NASDAQ	ONVO	Tue, Apr 21, 2015	94.80	96.40	88.40	89.40
797	NASDAQ	ONVO	Mon, Apr 20, 2015	92.20	98.80	90.20	93.60
796	NASDAQ	ONVO	Fri, Apr 17, 2015	93.00	94.20	89.60	91.20
795	NASDAQ	ONVO	Thu, Apr 16, 2015	98.40	99.40	93.00	94.40
794	NASDAQ	ONVO	Wed, Apr 15, 2015	97.80	104.00	96.40	98.40
793	NASDAQ	ONVO	Tue, Apr 14, 2015	97.00	103.60	92.49	96.80
792	NASDAQ	ONVO	Mon, Apr 13, 2015	82.00	105.80	80.00	94.20
791	NASDAQ	ONVO	Fri, Apr 10, 2015	84.00	84.00	81.80	83.20
790	NASDAQ	ONVO	Thu, Apr 9, 2015	87.80	88.00	82.60	84.20
789	NASDAQ	ONVO	Wed, Apr 8, 2015	81.40	87.80	79.40	86.60
788	NASDAQ	ONVO	Tue, Apr 7, 2015	80.40	82.40	77.20	78.40
787	NASDAQ	ONVO	Mon, Apr 6, 2015	74.40	75.60	71.00	72.80
786	NASDAQ	ONVO	Thu, Apr 2, 2015	73.40	76.00	70.00	74.40
785	NASDAQ	ONVO	Wed, Apr 1, 2015	79.80	82.60	70.80	71.80
784	NASDAQ	ONVO	Tue, Mar 31, 2015	68.00	73.00	66.00	70.80
783	NASDAQ	ONVO	Mon, Mar 30, 2015	70.20	72.60	65.80	67.40
782	NASDAQ	ONVO	Fri, Mar 27, 2015	78.00	80.20	72.60	73.20
781	NASDAQ	ONVO	Thu, Mar 26, 2015	80.60	82.20	77.00	78.60
780	NASDAQ	ONVO	Wed, Mar 25, 2015	82.20	84.60	80.40	80.60
779	NASDAQ	ONVO	Tue, Mar 24, 2015	85.20	86.20	82.00	82.00
778	NASDAQ	ONVO	Mon, Mar 23, 2015	84.20	90.10	82.40	84.60
777	NASDAQ	ONVO	Fri, Mar 20, 2015	90.40	90.80	84.00	84.00
776	NASDAQ	ONVO	Thu, Mar 19, 2015	84.00	89.60	81.80	89.40
775	NASDAQ	ONVO	Wed, Mar 18, 2015	88.40	88.80	83.40	83.80
774	NASDAQ	ONVO	Tue, Mar 17, 2015	91.00	91.00	83.60	89.00
773	NASDAQ	ONVO	Mon, Mar 16, 2015	93.80	93.80	87.40	91.80
772	NASDAQ	ONVO	Fri, Mar 13, 2015	92.40	95.80	89.20	94.00
771	NASDAQ	ONVO	Thu, Mar 12, 2015	92.00	92.00	79.80	88.40
770	NASDAQ	ONVO	Wed, Mar 11, 2015	97.20	99.50	89.40	92.00
769	NASDAQ	ONVO	Tue, Mar 10, 2015	104.80	105.60	95.60	95.80
768	NASDAQ	ONVO	Mon, Mar 9, 2015	112.40	112.80	103.25	107.00
767	NASDAQ	ONVO	Fri, Mar 6, 2015	114.00	115.40	111.00	111.80
766	NASDAQ	ONVO	Thu, Mar 5, 2015	118.80	122.40	114.00	114.40
765	NASDAQ	ONVO	Wed, Mar 4, 2015	115.40	118.40	113.00	117.40
764	NASDAQ	ONVO	Tue, Mar 3, 2015	113.20	117.40	112.40	116.00
763	NASDAQ	ONVO	Mon, Mar 2, 2015	118.80	118.80	112.00	115.00
762	NASDAQ	ONVO	Fri, Feb 27, 2015	120.20	122.20	118.00	118.40
761	NASDAQ	ONVO	Thu, Feb 26, 2015	124.00	124.00	118.00	121.20
760	NASDAQ	ONVO	Wed, Feb 25, 2015	119.80	124.00	119.00	123.60
759	NASDAQ	ONVO	Tue, Feb 24, 2015	123.00	123.00	118.00	121.00
758	NASDAQ	ONVO	Mon, Feb 23, 2015	126.60	127.80	121.20	124.00
757	NASDAQ	ONVO	Fri, Feb 20, 2015	127.40	129.00	125.62	127.80
756	NASDAQ	ONVO	Thu, Feb 19, 2015	130.00	130.00	126.00	126.60
755	NASDAQ	ONVO	Wed, Feb 18, 2015	126.20	130.80	126.00	130.20
754	NASDAQ	ONVO	Tue, Feb 17, 2015	126.60	131.40	126.20	128.60
753	NASDAQ	ONVO	Fri, Feb 13, 2015	126.60	127.40	124.20	126.80
752	NASDAQ	ONVO	Thu, Feb 12, 2015	121.00	127.00	120.40	125.40
751	NASDAQ	ONVO	Wed, Feb 11, 2015	119.00	122.00	116.20	121.60
750	NASDAQ	ONVO	Tue, Feb 10, 2015	121.00	122.60	116.40	120.00
749	NASDAQ	ONVO	Mon, Feb 9, 2015	121.60	125.40	120.00	121.40
748	NASDAQ	ONVO	Fri, Feb 6, 2015	123.40	125.60	121.00	121.80
747	NASDAQ	ONVO	Thu, Feb 5, 2015	122.00	123.80	120.40	123.40
746	NASDAQ	ONVO	Wed, Feb 4, 2015	124.60	124.60	121.00	123.00
745	NASDAQ	ONVO	Tue, Feb 3, 2015	125.00	127.60	121.00	125.20
744	NASDAQ	ONVO	Mon, Feb 2, 2015	127.00	130.80	123.03	127.60
743	NASDAQ	ONVO	Fri, Jan 30, 2015	133.80	134.60	127.00	128.60
742	NASDAQ	ONVO	Thu, Jan 29, 2015	132.00	134.00	126.60	133.80
741	NASDAQ	ONVO	Wed, Jan 28, 2015	132.20	134.00	127.00	129.80
740	NASDAQ	ONVO	Tue, Jan 27, 2015	131.20	137.00	131.00	131.80
739	NASDAQ	ONVO	Mon, Jan 26, 2015	126.80	136.00	126.00	135.00
738	NASDAQ	ONVO	Fri, Jan 23, 2015	128.20	128.80	124.20	126.40
737	NASDAQ	ONVO	Thu, Jan 22, 2015	121.60	127.40	120.40	127.40
736	NASDAQ	ONVO	Wed, Jan 21, 2015	124.80	127.20	122.00	122.80
735	NASDAQ	ONVO	Tue, Jan 20, 2015	123.60	127.80	120.20	124.60
734	NASDAQ	ONVO	Fri, Jan 16, 2015	122.00	129.20	121.80	123.20
733	NASDAQ	ONVO	Thu, Jan 15, 2015	130.20	131.00	121.20	122.80
732	NASDAQ	ONVO	Wed, Jan 14, 2015	127.00	132.00	126.00	129.20
731	NASDAQ	ONVO	Tue, Jan 13, 2015	133.00	136.00	126.40	130.60
730	NASDAQ	ONVO	Mon, Jan 12, 2015	141.80	142.00	132.00	133.80
729	NASDAQ	ONVO	Fri, Jan 9, 2015	138.60	141.40	134.40	140.40
728	NASDAQ	ONVO	Thu, Jan 8, 2015	137.80	142.00	136.00	138.20
727	NASDAQ	ONVO	Wed, Jan 7, 2015	134.80	137.60	132.80	137.60
726	NASDAQ	ONVO	Tue, Jan 6, 2015	144.20	144.20	127.40	132.60
725	NASDAQ	ONVO	Mon, Jan 5, 2015	145.80	146.00	140.20	141.40
724	NASDAQ	ONVO	Fri, Jan 2, 2015	143.20	148.40	140.00	145.80
723	NASDAQ	ONVO	Wed, Dec 31, 2014	151.60	153.36	142.80	145.00
722	NASDAQ	ONVO	Tue, Dec 30, 2014	147.00	153.60	145.60	153.20
721	NASDAQ	ONVO	Mon, Dec 29, 2014	142.40	150.60	140.00	148.80
720	NASDAQ	ONVO	Fri, Dec 26, 2014	136.60	144.00	136.00	143.20
719	NASDAQ	ONVO	Wed, Dec 24, 2014	135.40	141.00	134.60	136.80
718	NASDAQ	ONVO	Tue, Dec 23, 2014	142.00	143.00	135.80	136.20
717	NASDAQ	ONVO	Mon, Dec 22, 2014	144.80	144.80	138.00	141.60
716	NASDAQ	ONVO	Fri, Dec 19, 2014	136.00	144.80	135.00	144.80
715	NASDAQ	ONVO	Thu, Dec 18, 2014	142.40	142.40	131.20	134.80
714	NASDAQ	ONVO	Wed, Dec 17, 2014	128.40	138.20	127.00	138.20
713	NASDAQ	ONVO	Tue, Dec 16, 2014	128.40	132.00	122.80	125.80
712	NASDAQ	ONVO	Mon, Dec 15, 2014	136.00	141.00	128.20	130.60
711	NASDAQ	ONVO	Fri, Dec 12, 2014	119.40	130.00	116.40	127.00
710	NASDAQ	ONVO	Thu, Dec 11, 2014	107.80	113.80	107.00	110.00
709	NASDAQ	ONVO	Wed, Dec 10, 2014	118.00	118.00	107.60	107.80
708	NASDAQ	ONVO	Tue, Dec 9, 2014	115.20	118.80	111.20	116.80
707	NASDAQ	ONVO	Mon, Dec 8, 2014	120.00	123.80	116.00	118.20
706	NASDAQ	ONVO	Fri, Dec 5, 2014	124.00	125.80	119.00	121.40
705	NASDAQ	ONVO	Thu, Dec 4, 2014	125.20	128.40	121.20	124.00
704	NASDAQ	ONVO	Wed, Dec 3, 2014	129.00	130.00	126.00	126.40
703	NASDAQ	ONVO	Tue, Dec 2, 2014	125.00	128.40	124.00	125.20
702	NASDAQ	ONVO	Mon, Dec 1, 2014	127.20	129.20	123.54	125.00
701	NASDAQ	ONVO	Fri, Nov 28, 2014	128.20	130.47	126.00	126.20
700	NASDAQ	ONVO	Wed, Nov 26, 2014	128.80	130.60	128.20	128.80
699	NASDAQ	ONVO	Tue, Nov 25, 2014	132.00	132.33	128.00	130.00
698	NASDAQ	ONVO	Mon, Nov 24, 2014	127.60	133.00	126.00	132.00
697	NASDAQ	ONVO	Fri, Nov 21, 2014	133.80	134.40	125.80	126.20
696	NASDAQ	ONVO	Thu, Nov 20, 2014	131.00	133.40	129.00	131.40
695	NASDAQ	ONVO	Wed, Nov 19, 2014	138.60	139.00	130.00	130.80
694	NASDAQ	ONVO	Tue, Nov 18, 2014	134.00	140.20	132.00	134.80
693	NASDAQ	ONVO	Mon, Nov 17, 2014	126.80	128.54	122.80	122.80
692	NASDAQ	ONVO	Fri, Nov 14, 2014	132.00	132.80	124.20	129.00
691	NASDAQ	ONVO	Thu, Nov 13, 2014	135.00	140.00	135.00	137.24
690	NASDAQ	ONVO	Wed, Nov 12, 2014	135.00	138.20	133.00	137.60
689	NASDAQ	ONVO	Tue, Nov 11, 2014	135.40	137.00	132.00	136.00
688	NASDAQ	ONVO	Mon, Nov 10, 2014	137.80	139.40	130.40	135.00
687	NASDAQ	ONVO	Fri, Nov 7, 2014	136.20	139.80	134.60	139.40
686	NASDAQ	ONVO	Thu, Nov 6, 2014	135.00	140.60	134.00	136.80
685	NASDAQ	ONVO	Wed, Nov 5, 2014	142.00	142.00	135.20	137.80
684	NASDAQ	ONVO	Tue, Nov 4, 2014	133.80	148.00	132.00	142.60
683	NASDAQ	ONVO	Mon, Nov 3, 2014	130.20	137.20	130.20	134.00
682	NASDAQ	ONVO	Fri, Oct 31, 2014	131.00	133.60	128.60	130.80
681	NASDAQ	ONVO	Thu, Oct 30, 2014	123.60	129.74	123.40	128.60
680	NASDAQ	ONVO	Wed, Oct 29, 2014	130.40	133.60	123.60	124.40
679	NASDAQ	ONVO	Tue, Oct 28, 2014	121.60	129.80	119.84	129.60
678	NASDAQ	ONVO	Mon, Oct 27, 2014	116.60	121.60	114.00	120.20
677	NASDAQ	ONVO	Fri, Oct 24, 2014	118.40	120.20	116.60	118.20
676	NASDAQ	ONVO	Thu, Oct 23, 2014	119.20	123.00	116.20	117.20
675	NASDAQ	ONVO	Wed, Oct 22, 2014	122.40	123.60	116.00	116.60
674	NASDAQ	ONVO	Tue, Oct 21, 2014	123.80	125.60	119.00	122.80
673	NASDAQ	ONVO	Mon, Oct 20, 2014	124.20	126.20	120.40	122.80
672	NASDAQ	ONVO	Fri, Oct 17, 2014	125.80	128.00	124.20	124.20
671	NASDAQ	ONVO	Thu, Oct 16, 2014	117.00	127.00	117.00	124.20
670	NASDAQ	ONVO	Wed, Oct 15, 2014	110.80	124.40	110.80	123.40
669	NASDAQ	ONVO	Tue, Oct 14, 2014	113.20	119.20	111.00	116.80
668	NASDAQ	ONVO	Mon, Oct 13, 2014	109.00	116.20	107.80	111.00
667	NASDAQ	ONVO	Fri, Oct 10, 2014	117.20	119.60	110.60	111.20
666	NASDAQ	ONVO	Thu, Oct 9, 2014	124.40	126.00	116.00	120.00
665	NASDAQ	ONVO	Wed, Oct 8, 2014	121.20	126.00	117.20	124.80
664	NASDAQ	ONVO	Tue, Oct 7, 2014	120.40	124.80	117.10	121.80
663	NASDAQ	ONVO	Mon, Oct 6, 2014	127.00	127.60	120.20	122.40
662	NASDAQ	ONVO	Fri, Oct 3, 2014	118.80	127.00	118.40	125.20
661	NASDAQ	ONVO	Thu, Oct 2, 2014	120.00	120.98	110.00	117.40
660	NASDAQ	ONVO	Wed, Oct 1, 2014	127.40	127.80	119.80	120.40
659	NASDAQ	ONVO	Tue, Sep 30, 2014	128.00	131.14	126.80	127.40
658	NASDAQ	ONVO	Mon, Sep 29, 2014	126.00	128.40	124.20	126.60
657	NASDAQ	ONVO	Fri, Sep 26, 2014	127.60	129.00	126.40	128.80
656	NASDAQ	ONVO	Thu, Sep 25, 2014	129.00	132.00	127.80	127.80
655	NASDAQ	ONVO	Wed, Sep 24, 2014	130.00	134.80	129.00	132.60
654	NASDAQ	ONVO	Tue, Sep 23, 2014	132.00	137.20	128.80	130.40
653	NASDAQ	ONVO	Mon, Sep 22, 2014	130.60	132.20	123.40	131.60
652	NASDAQ	ONVO	Fri, Sep 19, 2014	140.20	141.32	131.40	131.40
651	NASDAQ	ONVO	Thu, Sep 18, 2014	140.60	142.60	139.20	139.80
650	NASDAQ	ONVO	Wed, Sep 17, 2014	141.60	143.60	140.00	140.40
649	NASDAQ	ONVO	Tue, Sep 16, 2014	142.00	144.00	140.20	141.60
648	NASDAQ	ONVO	Mon, Sep 15, 2014	144.20	146.00	141.20	143.20
647	NASDAQ	ONVO	Fri, Sep 12, 2014	147.00	147.60	144.60	146.60
646	NASDAQ	ONVO	Thu, Sep 11, 2014	154.60	155.60	146.00	148.00
645	NASDAQ	ONVO	Wed, Sep 10, 2014	141.40	152.60	139.80	152.20
644	NASDAQ	ONVO	Tue, Sep 9, 2014	142.40	144.00	139.20	139.80
643	NASDAQ	ONVO	Mon, Sep 8, 2014	144.40	147.80	142.60	143.60
642	NASDAQ	ONVO	Fri, Sep 5, 2014	147.00	148.60	144.20	145.20
641	NASDAQ	ONVO	Thu, Sep 4, 2014	154.80	154.80	146.20	148.40
640	NASDAQ	ONVO	Wed, Sep 3, 2014	155.40	155.80	152.20	153.80
639	NASDAQ	ONVO	Tue, Sep 2, 2014	157.00	157.00	151.40	155.20
638	NASDAQ	ONVO	Fri, Aug 29, 2014	153.40	156.80	150.80	155.60
637	NASDAQ	ONVO	Thu, Aug 28, 2014	158.40	159.80	152.00	153.20
636	NASDAQ	ONVO	Wed, Aug 27, 2014	157.00	165.20	157.00	159.20
635	NASDAQ	ONVO	Tue, Aug 26, 2014	160.00	160.80	157.00	158.40
634	NASDAQ	ONVO	Mon, Aug 25, 2014	158.40	163.00	154.20	158.80
633	NASDAQ	ONVO	Fri, Aug 22, 2014	153.80	159.40	152.00	155.60
632	NASDAQ	ONVO	Thu, Aug 21, 2014	153.00	155.00	150.40	155.00
631	NASDAQ	ONVO	Wed, Aug 20, 2014	154.80	154.80	152.00	152.40
630	NASDAQ	ONVO	Tue, Aug 19, 2014	154.00	156.40	153.00	155.40
629	NASDAQ	ONVO	Mon, Aug 18, 2014	157.40	158.60	151.80	152.80
628	NASDAQ	ONVO	Fri, Aug 15, 2014	160.00	161.40	154.00	155.60
627	NASDAQ	ONVO	Thu, Aug 14, 2014	160.60	161.69	157.20	159.00
626	NASDAQ	ONVO	Wed, Aug 13, 2014	162.00	163.00	157.20	161.00
625	NASDAQ	ONVO	Tue, Aug 12, 2014	157.40	162.80	157.00	160.00
624	NASDAQ	ONVO	Mon, Aug 11, 2014	154.00	158.20	152.60	157.00
623	NASDAQ	ONVO	Fri, Aug 8, 2014	156.20	158.20	151.20	152.40
622	NASDAQ	ONVO	Thu, Aug 7, 2014	162.60	167.00	154.40	155.40
621	NASDAQ	ONVO	Wed, Aug 6, 2014	155.40	162.60	152.40	162.00
620	NASDAQ	ONVO	Tue, Aug 5, 2014	142.40	155.60	142.40	155.40
619	NASDAQ	ONVO	Mon, Aug 4, 2014	145.80	149.20	142.54	144.20
618	NASDAQ	ONVO	Fri, Aug 1, 2014	150.20	153.00	142.00	144.00
617	NASDAQ	ONVO	Thu, Jul 31, 2014	152.80	160.00	150.66	151.40
616	NASDAQ	ONVO	Wed, Jul 30, 2014	154.40	158.00	153.00	156.80
615	NASDAQ	ONVO	Tue, Jul 29, 2014	152.00	156.61	150.00	152.60
614	NASDAQ	ONVO	Mon, Jul 28, 2014	157.00	157.80	150.20	152.80
613	NASDAQ	ONVO	Fri, Jul 25, 2014	163.00	163.20	154.80	157.60
612	NASDAQ	ONVO	Thu, Jul 24, 2014	176.80	176.80	160.00	161.20
611	NASDAQ	ONVO	Wed, Jul 23, 2014	155.60	157.40	151.00	153.00
610	NASDAQ	ONVO	Tue, Jul 22, 2014	151.20	156.60	148.00	153.00
609	NASDAQ	ONVO	Mon, Jul 21, 2014	142.80	150.39	140.00	149.60
608	NASDAQ	ONVO	Fri, Jul 18, 2014	138.00	148.50	137.00	144.60
607	NASDAQ	ONVO	Thu, Jul 17, 2014	142.80	149.00	138.00	138.20
606	NASDAQ	ONVO	Wed, Jul 16, 2014	150.00	150.60	144.00	144.60
605	NASDAQ	ONVO	Tue, Jul 15, 2014	160.00	161.80	147.20	148.00
604	NASDAQ	ONVO	Mon, Jul 14, 2014	160.40	163.54	157.80	159.20
603	NASDAQ	ONVO	Fri, Jul 11, 2014	155.00	161.20	154.20	158.60
602	NASDAQ	ONVO	Thu, Jul 10, 2014	154.00	160.00	148.20	153.80
601	NASDAQ	ONVO	Wed, Jul 9, 2014	168.00	171.00	162.40	163.00
600	NASDAQ	ONVO	Tue, Jul 8, 2014	181.40	184.00	161.80	166.20
599	NASDAQ	ONVO	Mon, Jul 7, 2014	173.20	185.00	171.80	182.80
598	NASDAQ	ONVO	Thu, Jul 3, 2014	176.20	178.00	171.00	174.40
597	NASDAQ	ONVO	Wed, Jul 2, 2014	173.00	179.00	171.00	175.20
596	NASDAQ	ONVO	Tue, Jul 1, 2014	168.80	179.00	162.20	174.40
595	NASDAQ	ONVO	Mon, Jun 30, 2014	177.60	181.60	164.40	167.00
594	NASDAQ	ONVO	Fri, Jun 27, 2014	160.60	182.00	160.40	172.00
593	NASDAQ	ONVO	Thu, Jun 26, 2014	160.00	165.00	153.20	164.00
592	NASDAQ	ONVO	Wed, Jun 25, 2014	143.60	148.20	143.60	146.80
591	NASDAQ	ONVO	Tue, Jun 24, 2014	153.20	153.40	143.20	145.20
590	NASDAQ	ONVO	Mon, Jun 23, 2014	144.80	153.20	143.00	151.00
589	NASDAQ	ONVO	Fri, Jun 20, 2014	143.40	147.20	142.00	145.20
588	NASDAQ	ONVO	Thu, Jun 19, 2014	147.00	147.40	142.02	143.60
587	NASDAQ	ONVO	Wed, Jun 18, 2014	143.60	147.40	141.80	146.40
586	NASDAQ	ONVO	Tue, Jun 17, 2014	133.40	144.60	133.40	143.60
585	NASDAQ	ONVO	Mon, Jun 16, 2014	131.80	138.60	131.80	136.40
584	NASDAQ	ONVO	Fri, Jun 13, 2014	134.00	137.60	128.20	137.40
583	NASDAQ	ONVO	Thu, Jun 12, 2014	138.20	146.00	125.20	135.60
582	NASDAQ	ONVO	Wed, Jun 11, 2014	151.00	153.60	144.20	145.60
581	NASDAQ	ONVO	Tue, Jun 10, 2014	157.60	157.60	151.20	153.80
580	NASDAQ	ONVO	Mon, Jun 9, 2014	153.00	158.78	150.20	152.60
579	NASDAQ	ONVO	Fri, Jun 6, 2014	152.20	157.00	150.00	154.40
578	NASDAQ	ONVO	Thu, Jun 5, 2014	149.40	154.00	145.20	152.60
577	NASDAQ	ONVO	Wed, Jun 4, 2014	141.20	149.80	137.40	147.40
576	NASDAQ	ONVO	Tue, Jun 3, 2014	144.00	145.00	141.40	142.40
575	NASDAQ	ONVO	Mon, Jun 2, 2014	143.00	145.60	137.20	144.00
574	NASDAQ	ONVO	Fri, May 30, 2014	147.00	147.00	140.00	142.40
573	NASDAQ	ONVO	Thu, May 29, 2014	142.60	144.00	140.00	143.00
572	NASDAQ	ONVO	Wed, May 28, 2014	145.60	148.40	138.20	139.40
571	NASDAQ	ONVO	Tue, May 27, 2014	140.60	148.00	138.00	146.00
570	NASDAQ	ONVO	Fri, May 23, 2014	135.00	143.40	135.00	136.40
569	NASDAQ	ONVO	Thu, May 22, 2014	133.00	138.00	130.00	136.20
568	NASDAQ	ONVO	Wed, May 21, 2014	131.00	134.40	130.00	132.00
567	NASDAQ	ONVO	Tue, May 20, 2014	132.40	135.40	130.20	132.80
566	NASDAQ	ONVO	Mon, May 19, 2014	127.00	134.00	125.00	134.00
565	NASDAQ	ONVO	Fri, May 16, 2014	128.60	134.00	126.00	127.00
564	NASDAQ	ONVO	Thu, May 15, 2014	135.00	135.80	126.00	129.60
563	NASDAQ	ONVO	Wed, May 14, 2014	128.80	134.80	128.00	134.00
562	NASDAQ	ONVO	Tue, May 13, 2014	130.00	131.00	125.00	128.40
561	NASDAQ	ONVO	Mon, May 12, 2014	125.00	129.60	124.00	128.00
560	NASDAQ	ONVO	Fri, May 9, 2014	122.20	125.40	118.00	124.00
559	NASDAQ	ONVO	Thu, May 8, 2014	125.00	127.20	122.00	125.60
558	NASDAQ	ONVO	Wed, May 7, 2014	124.00	125.00	117.60	121.80
557	NASDAQ	ONVO	Tue, May 6, 2014	120.00	125.00	116.80	122.40
556	NASDAQ	ONVO	Mon, May 5, 2014	118.60	123.00	115.00	120.80
555	NASDAQ	ONVO	Fri, May 2, 2014	119.40	125.00	117.20	119.00
554	NASDAQ	ONVO	Thu, May 1, 2014	118.40	124.00	117.80	121.40
553	NASDAQ	ONVO	Wed, Apr 30, 2014	107.40	118.80	102.40	116.80
552	NASDAQ	ONVO	Tue, Apr 29, 2014	112.00	113.00	103.40	107.00
551	NASDAQ	ONVO	Mon, Apr 28, 2014	119.00	123.40	110.33	111.60
550	NASDAQ	ONVO	Fri, Apr 25, 2014	120.00	120.20	111.00	111.00
549	NASDAQ	ONVO	Thu, Apr 24, 2014	127.60	129.80	117.00	122.20
548	NASDAQ	ONVO	Wed, Apr 23, 2014	134.60	135.00	125.20	126.40
547	NASDAQ	ONVO	Tue, Apr 22, 2014	132.40	136.80	129.00	133.20
546	NASDAQ	ONVO	Mon, Apr 21, 2014	138.00	138.60	129.00	131.80
545	NASDAQ	ONVO	Thu, Apr 17, 2014	140.60	144.00	136.00	140.00
544	NASDAQ	ONVO	Wed, Apr 16, 2014	137.20	142.00	130.00	140.60
543	NASDAQ	ONVO	Tue, Apr 15, 2014	133.40	137.60	120.00	132.80
542	NASDAQ	ONVO	Mon, Apr 14, 2014	145.40	150.40	121.20	125.00
541	NASDAQ	ONVO	Fri, Apr 11, 2014	152.00	157.40	145.20	145.20
540	NASDAQ	ONVO	Thu, Apr 10, 2014	173.60	173.60	152.40	154.80
539	NASDAQ	ONVO	Wed, Apr 9, 2014	160.40	172.40	160.00	168.40
538	NASDAQ	ONVO	Tue, Apr 8, 2014	162.80	165.00	155.00	160.00
537	NASDAQ	ONVO	Mon, Apr 7, 2014	154.00	163.60	152.20	162.80
536	NASDAQ	ONVO	Fri, Apr 4, 2014	163.60	165.40	153.00	158.40
535	NASDAQ	ONVO	Thu, Apr 3, 2014	163.40	167.00	161.00	162.40
534	NASDAQ	ONVO	Wed, Apr 2, 2014	157.00	166.97	156.20	161.00
533	NASDAQ	ONVO	Tue, Apr 1, 2014	155.80	160.00	149.00	156.20
532	NASDAQ	ONVO	Mon, Mar 31, 2014	148.40	154.90	146.40	152.80
531	NASDAQ	ONVO	Fri, Mar 28, 2014	142.40	153.80	142.40	148.20
530	NASDAQ	ONVO	Thu, Mar 27, 2014	160.00	160.20	143.20	144.80
529	NASDAQ	ONVO	Wed, Mar 26, 2014	168.00	169.00	160.40	162.40
528	NASDAQ	ONVO	Tue, Mar 25, 2014	168.00	171.80	161.60	167.60
527	NASDAQ	ONVO	Mon, Mar 24, 2014	165.20	167.60	160.20	167.60
526	NASDAQ	ONVO	Fri, Mar 21, 2014	175.40	176.58	161.60	169.00
525	NASDAQ	ONVO	Thu, Mar 20, 2014	178.00	181.00	170.40	174.60
524	NASDAQ	ONVO	Wed, Mar 19, 2014	182.00	186.00	177.00	179.40
523	NASDAQ	ONVO	Tue, Mar 18, 2014	176.60	184.40	174.80	181.00
522	NASDAQ	ONVO	Mon, Mar 17, 2014	175.20	179.20	173.00	174.80
521	NASDAQ	ONVO	Fri, Mar 14, 2014	168.80	175.42	166.40	175.00
520	NASDAQ	ONVO	Thu, Mar 13, 2014	176.00	178.86	167.60	169.20
519	NASDAQ	ONVO	Wed, Mar 12, 2014	171.00	179.40	165.20	175.20
518	NASDAQ	ONVO	Tue, Mar 11, 2014	178.80	182.20	171.00	172.20
517	NASDAQ	ONVO	Mon, Mar 10, 2014	190.60	192.00	182.60	185.00
516	NASDAQ	ONVO	Fri, Mar 7, 2014	198.00	200.00	192.00	194.00
515	NASDAQ	ONVO	Thu, Mar 6, 2014	205.00	207.80	196.00	198.00
514	NASDAQ	ONVO	Wed, Mar 5, 2014	201.00	205.20	201.00	203.60
513	NASDAQ	ONVO	Tue, Mar 4, 2014	207.40	209.00	203.40	205.60
512	NASDAQ	ONVO	Mon, Mar 3, 2014	200.40	204.70	190.00	204.60
511	NASDAQ	ONVO	Fri, Feb 28, 2014	208.40	214.60	200.20	205.60
510	NASDAQ	ONVO	Thu, Feb 27, 2014	208.60	212.60	207.00	210.04
509	NASDAQ	ONVO	Wed, Feb 26, 2014	203.40	213.00	202.22	208.00
508	NASDAQ	ONVO	Tue, Feb 25, 2014	206.00	208.20	200.20	204.00
507	NASDAQ	ONVO	Mon, Feb 24, 2014	210.00	216.00	200.60	206.40
506	NASDAQ	ONVO	Fri, Feb 21, 2014	207.60	216.80	204.00	210.00
505	NASDAQ	ONVO	Thu, Feb 20, 2014	199.20	209.20	196.20	205.60
504	NASDAQ	ONVO	Wed, Feb 19, 2014	199.60	200.80	196.00	197.20
503	NASDAQ	ONVO	Tue, Feb 18, 2014	196.00	202.80	189.60	198.00
502	NASDAQ	ONVO	Fri, Feb 14, 2014	198.40	204.60	194.00	194.00
501	NASDAQ	ONVO	Thu, Feb 13, 2014	196.00	202.20	192.00	198.40
500	NASDAQ	ONVO	Wed, Feb 12, 2014	201.20	202.60	192.00	198.20
499	NASDAQ	ONVO	Tue, Feb 11, 2014	198.80	209.40	196.40	199.80
498	NASDAQ	ONVO	Mon, Feb 10, 2014	189.60	200.00	188.20	194.20
497	NASDAQ	ONVO	Fri, Feb 7, 2014	179.60	190.00	179.60	187.00
496	NASDAQ	ONVO	Thu, Feb 6, 2014	178.00	183.80	175.00	178.60
495	NASDAQ	ONVO	Wed, Feb 5, 2014	180.00	185.20	170.00	182.00
494	NASDAQ	ONVO	Tue, Feb 4, 2014	187.20	187.60	180.40	185.80
493	NASDAQ	ONVO	Mon, Feb 3, 2014	188.00	189.00	175.40	180.60
492	NASDAQ	ONVO	Fri, Jan 31, 2014	191.20	192.80	182.20	189.00
491	NASDAQ	ONVO	Thu, Jan 30, 2014	199.80	205.00	195.20	195.60
490	NASDAQ	ONVO	Wed, Jan 29, 2014	200.20	209.40	191.40	192.00
489	NASDAQ	ONVO	Tue, Jan 28, 2014	172.20	179.60	168.00	174.20
488	NASDAQ	ONVO	Mon, Jan 27, 2014	179.20	179.60	163.40	167.80
487	NASDAQ	ONVO	Fri, Jan 24, 2014	192.80	192.80	179.20	182.40
486	NASDAQ	ONVO	Thu, Jan 23, 2014	199.40	201.40	191.80	197.20
485	NASDAQ	ONVO	Wed, Jan 22, 2014	203.20	206.00	195.00	200.00
484	NASDAQ	ONVO	Tue, Jan 21, 2014	224.00	225.80	195.00	202.00
483	NASDAQ	ONVO	Fri, Jan 17, 2014	232.60	233.00	222.00	223.00
482	NASDAQ	ONVO	Thu, Jan 16, 2014	232.60	239.00	226.00	231.60
481	NASDAQ	ONVO	Wed, Jan 15, 2014	229.00	234.00	221.40	232.20
480	NASDAQ	ONVO	Tue, Jan 14, 2014	229.40	229.40	216.20	228.00
479	NASDAQ	ONVO	Mon, Jan 13, 2014	224.20	247.60	207.00	221.00
478	NASDAQ	ONVO	Fri, Jan 10, 2014	228.60	230.00	215.20	225.80
477	NASDAQ	ONVO	Thu, Jan 9, 2014	225.60	233.00	216.80	222.00
476	NASDAQ	ONVO	Wed, Jan 8, 2014	210.00	225.00	208.10	221.00
475	NASDAQ	ONVO	Tue, Jan 7, 2014	209.20	214.00	201.80	207.40
474	NASDAQ	ONVO	Mon, Jan 6, 2014	216.00	218.00	197.20	203.60
473	NASDAQ	ONVO	Fri, Jan 3, 2014	235.40	235.40	216.00	218.00
472	NASDAQ	ONVO	Thu, Jan 2, 2014	226.00	241.00	206.20	225.80
471	NASDAQ	ONVO	Tue, Dec 31, 2013	209.40	230.80	202.60	221.40
470	NASDAQ	ONVO	Mon, Dec 30, 2013	187.60	197.00	186.40	196.20
469	NASDAQ	ONVO	Fri, Dec 27, 2013	188.00	193.80	181.60	185.60
468	NASDAQ	ONVO	Thu, Dec 26, 2013	172.80	186.00	172.40	181.00
467	NASDAQ	ONVO	Tue, Dec 24, 2013	175.00	178.00	171.20	172.00
466	NASDAQ	ONVO	Mon, Dec 23, 2013	182.40	184.60	173.20	175.00
465	NASDAQ	ONVO	Fri, Dec 20, 2013	168.40	182.00	168.00	180.20
464	NASDAQ	ONVO	Thu, Dec 19, 2013	167.80	171.57	162.00	167.20
463	NASDAQ	ONVO	Wed, Dec 18, 2013	175.40	179.80	165.00	169.40
462	NASDAQ	ONVO	Tue, Dec 17, 2013	177.60	179.00	171.80	175.40
461	NASDAQ	ONVO	Mon, Dec 16, 2013	188.60	189.00	177.40	180.40
460	NASDAQ	ONVO	Fri, Dec 13, 2013	187.40	196.00	186.80	186.80
459	NASDAQ	ONVO	Thu, Dec 12, 2013	180.20	191.00	178.00	189.40
458	NASDAQ	ONVO	Wed, Dec 11, 2013	199.20	201.40	176.40	179.60
457	NASDAQ	ONVO	Tue, Dec 10, 2013	200.00	204.80	196.60	201.00
456	NASDAQ	ONVO	Mon, Dec 9, 2013	192.00	205.00	187.24	202.00
455	NASDAQ	ONVO	Fri, Dec 6, 2013	197.40	199.40	191.00	191.80
454	NASDAQ	ONVO	Thu, Dec 5, 2013	186.00	199.80	180.80	192.60
453	NASDAQ	ONVO	Wed, Dec 4, 2013	184.80	192.00	181.20	184.40
452	NASDAQ	ONVO	Tue, Dec 3, 2013	172.00	186.80	172.00	185.40
451	NASDAQ	ONVO	Mon, Dec 2, 2013	175.00	178.40	168.20	176.20
450	NASDAQ	ONVO	Fri, Nov 29, 2013	174.20	181.00	168.00	177.60
449	NASDAQ	ONVO	Wed, Nov 27, 2013	190.60	190.80	179.60	183.60
448	NASDAQ	ONVO	Tue, Nov 26, 2013	199.00	201.00	185.40	191.00
447	NASDAQ	ONVO	Mon, Nov 25, 2013	190.00	195.00	186.00	191.80
446	NASDAQ	ONVO	Fri, Nov 22, 2013	189.00	196.20	177.60	183.00
445	NASDAQ	ONVO	Thu, Nov 21, 2013	162.60	194.40	162.60	177.20
444	NASDAQ	ONVO	Wed, Nov 20, 2013	183.60	185.60	158.60	159.00
443	NASDAQ	ONVO	Tue, Nov 19, 2013	245.60	248.00	176.00	192.00
442	NASDAQ	ONVO	Mon, Nov 18, 2013	260.80	273.00	243.20	255.00
441	NASDAQ	ONVO	Fri, Nov 15, 2013	260.00	268.60	221.00	250.00
440	NASDAQ	ONVO	Thu, Nov 14, 2013	210.60	238.60	210.60	238.00
439	NASDAQ	ONVO	Wed, Nov 13, 2013	190.00	210.40	190.00	204.00
438	NASDAQ	ONVO	Tue, Nov 12, 2013	180.00	210.80	176.00	187.20
437	NASDAQ	ONVO	Mon, Nov 11, 2013	160.20	188.00	156.20	180.60
436	NASDAQ	ONVO	Fri, Nov 8, 2013	157.80	166.40	156.00	164.00
435	NASDAQ	ONVO	Thu, Nov 7, 2013	167.20	168.80	149.40	156.60
434	NASDAQ	ONVO	Wed, Nov 6, 2013	152.00	164.00	149.00	164.00
433	NASDAQ	ONVO	Tue, Nov 5, 2013	145.00	151.60	132.20	147.20
432	NASDAQ	ONVO	Mon, Nov 4, 2013	149.20	150.00	142.40	144.80
431	NASDAQ	ONVO	Fri, Nov 1, 2013	150.00	150.00	145.60	149.00
430	NASDAQ	ONVO	Thu, Oct 31, 2013	147.80	150.00	142.60	145.40
429	NASDAQ	ONVO	Wed, Oct 30, 2013	145.40	147.80	142.40	146.60
428	NASDAQ	ONVO	Tue, Oct 29, 2013	142.00	144.80	137.60	142.40
427	NASDAQ	ONVO	Mon, Oct 28, 2013	135.60	142.60	132.00	140.00
426	NASDAQ	ONVO	Fri, Oct 25, 2013	149.60	151.00	135.20	135.20
425	NASDAQ	ONVO	Thu, Oct 24, 2013	146.40	154.00	142.20	147.20
424	NASDAQ	ONVO	Wed, Oct 23, 2013	135.60	144.20	132.80	144.20
423	NASDAQ	ONVO	Tue, Oct 22, 2013	138.40	142.00	130.80	137.00
422	NASDAQ	ONVO	Mon, Oct 21, 2013	123.40	128.80	122.20	124.40
421	NASDAQ	ONVO	Fri, Oct 18, 2013	127.20	138.17	122.00	122.60
420	NASDAQ	ONVO	Thu, Oct 17, 2013	117.00	121.60	115.00	121.40
419	NASDAQ	ONVO	Wed, Oct 16, 2013	116.20	116.40	113.71	115.00
418	NASDAQ	ONVO	Tue, Oct 15, 2013	117.00	119.80	112.24	113.60
417	NASDAQ	ONVO	Mon, Oct 14, 2013	115.00	116.60	113.60	114.80
416	NASDAQ	ONVO	Fri, Oct 11, 2013	113.80	119.40	112.61	118.00
415	NASDAQ	ONVO	Thu, Oct 10, 2013	114.60	116.99	112.49	114.20
414	NASDAQ	ONVO	Wed, Oct 9, 2013	113.40	114.00	106.60	113.20
413	NASDAQ	ONVO	Tue, Oct 8, 2013	120.00	121.00	111.20	113.20
412	NASDAQ	ONVO	Mon, Oct 7, 2013	118.00	121.80	114.40	120.40
411	NASDAQ	ONVO	Fri, Oct 4, 2013	111.00	113.20	110.20	111.00
410	NASDAQ	ONVO	Thu, Oct 3, 2013	112.60	114.40	106.80	110.60
409	NASDAQ	ONVO	Wed, Oct 2, 2013	116.00	116.60	110.40	113.60
408	NASDAQ	ONVO	Tue, Oct 1, 2013	116.20	117.00	113.20	116.60
407	NASDAQ	ONVO	Mon, Sep 30, 2013	119.20	119.20	112.80	115.40
406	NASDAQ	ONVO	Fri, Sep 27, 2013	124.00	124.80	120.20	121.80
405	NASDAQ	ONVO	Thu, Sep 26, 2013	123.60	126.60	121.00	122.40
404	NASDAQ	ONVO	Wed, Sep 25, 2013	122.60	124.80	119.60	121.40
403	NASDAQ	ONVO	Tue, Sep 24, 2013	117.20	121.40	114.00	119.60
402	NASDAQ	ONVO	Mon, Sep 23, 2013	117.80	117.80	112.80	116.60
401	NASDAQ	ONVO	Fri, Sep 20, 2013	122.20	122.60	113.00	116.00
400	NASDAQ	ONVO	Thu, Sep 19, 2013	119.20	124.00	116.00	120.60
399	NASDAQ	ONVO	Wed, Sep 18, 2013	108.40	111.40	107.26	111.40
398	NASDAQ	ONVO	Tue, Sep 17, 2013	102.20	105.00	99.20	104.80
397	NASDAQ	ONVO	Mon, Sep 16, 2013	105.00	106.00	100.60	101.40
396	NASDAQ	ONVO	Fri, Sep 13, 2013	101.00	103.60	99.40	103.20
395	NASDAQ	ONVO	Thu, Sep 12, 2013	106.60	106.80	99.20	99.20
394	NASDAQ	ONVO	Wed, Sep 11, 2013	110.60	112.00	104.60	106.60
393	NASDAQ	ONVO	Tue, Sep 10, 2013	112.80	114.60	110.20	111.00
392	NASDAQ	ONVO	Mon, Sep 9, 2013	114.00	116.00	111.20	111.60
391	NASDAQ	ONVO	Fri, Sep 6, 2013	121.60	121.80	111.40	112.60
390	NASDAQ	ONVO	Thu, Sep 5, 2013	120.00	122.80	118.20	119.00
389	NASDAQ	ONVO	Wed, Sep 4, 2013	120.00	121.00	117.20	119.80
388	NASDAQ	ONVO	Tue, Sep 3, 2013	116.00	119.00	114.20	118.00
387	NASDAQ	ONVO	Fri, Aug 30, 2013	115.20	116.80	110.00	114.20
386	NASDAQ	ONVO	Thu, Aug 29, 2013	113.60	116.00	112.40	113.80
385	NASDAQ	ONVO	Wed, Aug 28, 2013	118.40	119.00	110.00	112.00
384	NASDAQ	ONVO	Tue, Aug 27, 2013	116.60	119.00	116.00	117.00
383	NASDAQ	ONVO	Mon, Aug 26, 2013	113.00	123.60	112.60	118.20
382	NASDAQ	ONVO	Fri, Aug 23, 2013	110.20	114.80	106.20	110.00
381	NASDAQ	ONVO	Thu, Aug 22, 2013	119.80	120.00	110.40	110.40
380	NASDAQ	ONVO	Wed, Aug 21, 2013	125.00	125.60	116.00	117.20
379	NASDAQ	ONVO	Tue, Aug 20, 2013	124.00	127.80	121.40	122.00
378	NASDAQ	ONVO	Mon, Aug 19, 2013	122.00	124.40	118.40	122.00
377	NASDAQ	ONVO	Fri, Aug 16, 2013	120.00	123.00	117.40	117.40
376	NASDAQ	ONVO	Thu, Aug 15, 2013	114.80	119.80	110.40	115.40
375	NASDAQ	ONVO	Wed, Aug 14, 2013	119.80	124.00	113.00	114.00
374	NASDAQ	ONVO	Tue, Aug 13, 2013	113.20	119.80	105.20	118.80
373	NASDAQ	ONVO	Mon, Aug 12, 2013	111.20	116.60	104.20	112.00
372	NASDAQ	ONVO	Fri, Aug 9, 2013	105.00	111.00	103.20	110.00
371	NASDAQ	ONVO	Thu, Aug 8, 2013	99.20	104.60	94.60	104.20
370	NASDAQ	ONVO	Wed, Aug 7, 2013	100.00	101.00	94.00	96.00
369	NASDAQ	ONVO	Tue, Aug 6, 2013	99.20	100.00	95.00	97.60
368	NASDAQ	ONVO	Mon, Aug 5, 2013	92.60	98.60	92.20	97.00
367	NASDAQ	ONVO	Fri, Aug 2, 2013	92.60	97.00	88.60	92.00
366	NASDAQ	ONVO	Thu, Aug 1, 2013	101.60	112.80	101.60	107.00
365	NASDAQ	ONVO	Wed, Jul 31, 2013	110.00	111.00	100.40	101.40
364	NASDAQ	ONVO	Tue, Jul 30, 2013	124.00	125.00	111.00	111.00
363	NASDAQ	ONVO	Mon, Jul 29, 2013	128.80	130.00	122.20	123.20
362	NASDAQ	ONVO	Fri, Jul 26, 2013	126.00	133.00	122.00	125.40
361	NASDAQ	ONVO	Thu, Jul 25, 2013	125.00	127.00	117.20	126.00
360	NASDAQ	ONVO	Wed, Jul 24, 2013	147.00	150.00	128.40	130.00
359	NASDAQ	ONVO	Tue, Jul 23, 2013	128.00	146.00	128.00	145.00
358	NASDAQ	ONVO	Mon, Jul 22, 2013	136.00	138.60	125.80	126.60
357	NASDAQ	ONVO	Fri, Jul 19, 2013	150.00	150.00	130.80	134.40
356	NASDAQ	ONVO	Thu, Jul 18, 2013	159.00	170.00	142.40	146.00
355	NASDAQ	ONVO	Wed, Jul 17, 2013	141.40	161.00	135.00	157.20
354	NASDAQ	ONVO	Tue, Jul 16, 2013	138.40	142.00	124.20	135.00
353	NASDAQ	ONVO	Mon, Jul 15, 2013	128.80	144.40	128.80	136.20
352	NASDAQ	ONVO	Fri, Jul 12, 2013	105.00	121.80	103.60	120.20
351	NASDAQ	ONVO	Wed, Jul 10, 2013	101.10	108.60	94.60	108.00
350	NASDAQ	ONVO	Tue, Jul 9, 2013	79.30	101.60	79.20	98.40
349	NASDAQ	ONVO	Mon, Jul 8, 2013	78.90	79.00	76.60	78.00
348	NASDAQ	ONVO	Fri, Jul 5, 2013	77.70	78.00	76.60	77.40
347	NASDAQ	ONVO	Wed, Jul 3, 2013	76.80	78.00	75.20	78.00
346	NASDAQ	ONVO	Tue, Jul 2, 2013	77.00	79.60	73.80	76.00
345	NASDAQ	ONVO	Mon, Jul 1, 2013	76.30	80.40	74.40	79.00
344	NASDAQ	ONVO	Thu, Jun 27, 2013	75.40	78.00	75.40	77.00
343	NASDAQ	ONVO	Wed, Jun 26, 2013	77.30	79.40	75.40	75.60
342	NASDAQ	ONVO	Tue, Jun 25, 2013	76.80	78.00	73.80	75.00
341	NASDAQ	ONVO	Mon, Jun 24, 2013	81.20	81.40	72.80	77.20
340	NASDAQ	ONVO	Fri, Jun 21, 2013	79.20	81.00	79.20	81.00
339	NASDAQ	ONVO	Thu, Jun 20, 2013	80.40	81.00	79.00	79.80
338	NASDAQ	ONVO	Wed, Jun 19, 2013	79.80	81.00	79.60	80.60
337	NASDAQ	ONVO	Tue, Jun 18, 2013	80.50	80.80	77.60	80.00
336	NASDAQ	ONVO	Mon, Jun 17, 2013	81.00	82.00	79.60	81.00
335	NASDAQ	ONVO	Fri, Jun 14, 2013	80.20	84.00	80.20	81.20
334	NASDAQ	ONVO	Thu, Jun 13, 2013	82.60	82.60	80.20	80.40
333	NASDAQ	ONVO	Wed, Jun 12, 2013	83.00	85.00	81.20	82.40
332	NASDAQ	ONVO	Tue, Jun 11, 2013	82.00	83.60	81.00	82.80
331	NASDAQ	ONVO	Mon, Jun 10, 2013	78.00	83.60	78.00	81.80
330	NASDAQ	ONVO	Fri, Jun 7, 2013	80.60	83.00	80.00	80.00
329	NASDAQ	ONVO	Thu, Jun 6, 2013	79.80	82.40	78.00	80.20
328	NASDAQ	ONVO	Wed, Jun 5, 2013	81.10	84.00	79.00	79.60
327	NASDAQ	ONVO	Tue, Jun 4, 2013	85.60	85.80	83.40	83.80
326	NASDAQ	ONVO	Mon, Jun 3, 2013	85.50	87.20	83.60	85.80
325	NASDAQ	ONVO	Fri, May 31, 2013	87.20	87.20	85.00	85.80
324	NASDAQ	ONVO	Thu, May 30, 2013	85.60	89.00	84.60	86.20
323	NASDAQ	ONVO	Wed, May 29, 2013	88.00	88.00	84.00	86.40
322	NASDAQ	ONVO	Tue, May 28, 2013	85.00	89.40	85.00	88.20
321	NASDAQ	ONVO	Fri, May 24, 2013	85.80	86.80	84.00	85.00
320	NASDAQ	ONVO	Thu, May 23, 2013	83.30	86.80	80.40	83.68
319	NASDAQ	ONVO	Wed, May 22, 2013	87.40	89.60	83.00	83.40
318	NASDAQ	ONVO	Tue, May 21, 2013	83.50	87.80	83.40	86.80
317	NASDAQ	ONVO	Mon, May 20, 2013	87.60	90.00	83.00	84.00
316	NASDAQ	ONVO	Fri, May 17, 2013	80.10	89.00	80.00	85.40
315	NASDAQ	ONVO	Thu, May 16, 2013	84.00	84.60	77.40	80.60
314	NASDAQ	ONVO	Wed, May 15, 2013	100.70	100.80	85.20	86.40
313	NASDAQ	ONVO	Tue, May 14, 2013	95.50	102.00	95.20	100.40
312	NASDAQ	ONVO	Mon, May 13, 2013	90.80	95.00	90.40	95.00
311	NASDAQ	ONVO	Fri, May 10, 2013	89.00	92.00	87.80	90.40
310	NASDAQ	ONVO	Thu, May 9, 2013	94.00	95.80	85.60	87.20
309	NASDAQ	ONVO	Wed, May 8, 2013	90.00	94.80	90.00	93.80
308	NASDAQ	ONVO	Tue, May 7, 2013	90.50	90.80	87.60	90.00
307	NASDAQ	ONVO	Mon, May 6, 2013	86.00	91.60	85.20	89.80
306	NASDAQ	ONVO	Fri, May 3, 2013	90.60	94.60	85.20	86.00
305	NASDAQ	ONVO	Thu, May 2, 2013	89.20	91.20	87.60	91.00
304	NASDAQ	ONVO	Wed, May 1, 2013	87.90	89.00	82.00	87.00
303	NASDAQ	ONVO	Tue, Apr 30, 2013	81.90	90.60	80.60	88.00
302	NASDAQ	ONVO	Mon, Apr 29, 2013	78.90	82.00	77.20	81.40
301	NASDAQ	ONVO	Fri, Apr 26, 2013	70.70	75.40	69.40	73.60
300	NASDAQ	ONVO	Thu, Apr 25, 2013	69.80	73.20	68.00	70.60
299	NASDAQ	ONVO	Wed, Apr 24, 2013	69.00	69.80	66.80	67.18
298	NASDAQ	ONVO	Tue, Apr 23, 2013	70.00	75.00	68.20	68.20
297	NASDAQ	ONVO	Mon, Apr 22, 2013	70.00	70.20	69.00	69.80
296	NASDAQ	ONVO	Fri, Apr 19, 2013	71.00	71.00	69.00	69.00
295	NASDAQ	ONVO	Thu, Apr 18, 2013	71.40	73.80	68.20	71.00
294	NASDAQ	ONVO	Wed, Apr 17, 2013	75.30	77.00	71.00	73.60
293	NASDAQ	ONVO	Tue, Apr 16, 2013	74.00	76.00	74.00	75.40
292	NASDAQ	ONVO	Mon, Apr 15, 2013	77.00	78.20	73.20	73.80
291	NASDAQ	ONVO	Fri, Apr 12, 2013	74.90	76.80	72.00	76.40
290	NASDAQ	ONVO	Thu, Apr 11, 2013	76.80	77.80	73.00	74.60
289	NASDAQ	ONVO	Wed, Apr 10, 2013	76.00	78.80	73.20	76.80
288	NASDAQ	ONVO	Tue, Apr 9, 2013	66.50	75.20	66.20	75.00
287	NASDAQ	ONVO	Mon, Apr 8, 2013	65.80	67.00	65.40	66.80
286	NASDAQ	ONVO	Fri, Apr 5, 2013	68.00	68.40	65.40	65.80
285	NASDAQ	ONVO	Thu, Apr 4, 2013	72.10	74.00	68.20	69.00
284	NASDAQ	ONVO	Wed, Apr 3, 2013	72.30	75.80	71.00	72.00
283	NASDAQ	ONVO	Tue, Apr 2, 2013	74.00	75.00	72.00	72.40
282	NASDAQ	ONVO	Mon, Apr 1, 2013	73.40	76.00	72.60	73.60
281	NASDAQ	ONVO	Thu, Mar 28, 2013	75.40	76.40	73.20	73.60
280	NASDAQ	ONVO	Wed, Mar 27, 2013	75.20	76.40	70.60	75.20
279	NASDAQ	ONVO	Tue, Mar 26, 2013	75.00	77.80	74.20	75.40
278	NASDAQ	ONVO	Mon, Mar 25, 2013	77.90	79.00	75.00	75.00
277	NASDAQ	ONVO	Fri, Mar 22, 2013	76.20	78.40	76.00	77.20
276	NASDAQ	ONVO	Thu, Mar 21, 2013	77.20	78.20	75.80	76.40
275	NASDAQ	ONVO	Wed, Mar 20, 2013	78.90	79.00	74.80	77.20
274	NASDAQ	ONVO	Tue, Mar 19, 2013	80.00	81.60	78.80	79.20
273	NASDAQ	ONVO	Mon, Mar 18, 2013	78.80	81.60	73.20	80.00
272	NASDAQ	ONVO	Fri, Mar 15, 2013	68.20	79.00	65.60	78.00
271	NASDAQ	ONVO	Thu, Mar 14, 2013	73.50	73.60	65.40	69.00
270	NASDAQ	ONVO	Wed, Mar 13, 2013	78.20	78.20	72.80	73.40
269	NASDAQ	ONVO	Tue, Mar 12, 2013	82.80	83.00	72.60	78.60
268	NASDAQ	ONVO	Mon, Mar 11, 2013	83.80	85.20	82.00	82.00
267	NASDAQ	ONVO	Fri, Mar 8, 2013	84.00	85.00	81.60	83.80
266	NASDAQ	ONVO	Thu, Mar 7, 2013	82.80	84.00	82.20	83.40
265	NASDAQ	ONVO	Wed, Mar 6, 2013	84.30	85.60	81.20	82.40
264	NASDAQ	ONVO	Tue, Mar 5, 2013	85.50	89.20	80.00	85.40
263	NASDAQ	ONVO	Mon, Mar 4, 2013	84.50	86.00	82.80	86.00
262	NASDAQ	ONVO	Fri, Mar 1, 2013	84.80	84.80	81.20	82.00
261	NASDAQ	ONVO	Thu, Feb 28, 2013	86.20	86.80	84.00	84.60
260	NASDAQ	ONVO	Wed, Feb 27, 2013	85.00	86.80	82.20	86.00
259	NASDAQ	ONVO	Tue, Feb 26, 2013	84.00	84.60	81.80	84.20
258	NASDAQ	ONVO	Mon, Feb 25, 2013	80.50	85.40	79.80	84.00
257	NASDAQ	ONVO	Fri, Feb 22, 2013	86.90	87.00	81.00	81.20
256	NASDAQ	ONVO	Thu, Feb 21, 2013	90.10	90.20	85.00	86.00
255	NASDAQ	ONVO	Wed, Feb 20, 2013	98.00	98.00	90.00	90.00
254	NASDAQ	ONVO	Tue, Feb 19, 2013	95.30	99.80	88.20	95.00
253	NASDAQ	ONVO	Fri, Feb 15, 2013	96.70	98.20	92.20	93.40
252	NASDAQ	ONVO	Thu, Feb 14, 2013	92.30	96.60	84.40	94.80
251	NASDAQ	ONVO	Wed, Feb 13, 2013	97.30	97.40	89.80	91.70
250	NASDAQ	ONVO	Tue, Feb 12, 2013	108.70	108.80	97.60	99.00
249	NASDAQ	ONVO	Mon, Feb 11, 2013	96.90	107.60	96.80	107.20
248	NASDAQ	ONVO	Fri, Feb 8, 2013	87.90	95.20	87.60	94.00
247	NASDAQ	ONVO	Thu, Feb 7, 2013	88.30	91.00	87.00	88.60
246	NASDAQ	ONVO	Wed, Feb 6, 2013	89.00	92.40	83.00	87.60
245	NASDAQ	ONVO	Tue, Feb 5, 2013	84.90	90.00	84.60	90.00
244	NASDAQ	ONVO	Mon, Feb 4, 2013	88.20	89.00	81.00	83.40
243	NASDAQ	ONVO	Fri, Feb 1, 2013	81.30	91.00	81.20	85.40
242	NASDAQ	ONVO	Thu, Jan 31, 2013	84.00	84.00	76.00	80.60
241	NASDAQ	ONVO	Wed, Jan 30, 2013	89.40	93.00	84.60	85.40
240	NASDAQ	ONVO	Tue, Jan 29, 2013	94.50	95.00	87.00	88.60
239	NASDAQ	ONVO	Mon, Jan 28, 2013	98.20	100.00	84.20	93.80
238	NASDAQ	ONVO	Fri, Jan 25, 2013	87.50	102.00	87.40	93.80
237	NASDAQ	ONVO	Thu, Jan 24, 2013	90.10	90.20	76.00	87.00
236	NASDAQ	ONVO	Wed, Jan 23, 2013	122.30	127.00	81.40	91.00
235	NASDAQ	ONVO	Tue, Jan 22, 2013	97.90	120.80	96.00	118.20
234	NASDAQ	ONVO	Fri, Jan 18, 2013	87.30	99.80	83.40	94.00
233	NASDAQ	ONVO	Thu, Jan 17, 2013	77.30	86.00	77.30	85.60
232	NASDAQ	ONVO	Wed, Jan 16, 2013	78.30	78.40	74.20	76.00
231	NASDAQ	ONVO	Tue, Jan 15, 2013	71.70	77.00	71.60	76.20
230	NASDAQ	ONVO	Mon, Jan 14, 2013	70.00	75.00	69.00	71.40
229	NASDAQ	ONVO	Fri, Jan 11, 2013	68.60	69.40	62.60	65.00
228	NASDAQ	ONVO	Thu, Jan 10, 2013	77.80	78.00	62.40	68.60
227	NASDAQ	ONVO	Wed, Jan 9, 2013	64.20	79.80	64.00	76.80
226	NASDAQ	ONVO	Tue, Jan 8, 2013	59.20	64.80	58.40	63.40
225	NASDAQ	ONVO	Mon, Jan 7, 2013	50.60	60.60	50.20	56.80
224	NASDAQ	ONVO	Fri, Jan 4, 2013	54.30	54.80	49.00	49.80
223	NASDAQ	ONVO	Thu, Jan 3, 2013	49.40	54.80	47.00	52.80
222	NASDAQ	ONVO	Wed, Jan 2, 2013	53.50	55.00	47.20	47.20
221	NASDAQ	ONVO	Mon, Dec 31, 2012	54.20	55.00	51.20	52.00
220	NASDAQ	ONVO	Fri, Dec 28, 2012	53.30	57.60	51.60	53.20
219	NASDAQ	ONVO	Thu, Dec 27, 2012	46.10	53.80	46.00	51.80
218	NASDAQ	ONVO	Wed, Dec 26, 2012	44.00	46.60	43.40	45.40
217	NASDAQ	ONVO	Mon, Dec 24, 2012	42.70	44.40	42.60	44.00
216	NASDAQ	ONVO	Fri, Dec 21, 2012	43.80	43.80	42.20	43.00
215	NASDAQ	ONVO	Thu, Dec 20, 2012	43.40	44.20	42.80	43.00
214	NASDAQ	ONVO	Wed, Dec 19, 2012	43.00	44.60	42.60	43.40
213	NASDAQ	ONVO	Tue, Dec 18, 2012	42.40	46.60	42.40	42.60
212	NASDAQ	ONVO	Mon, Dec 17, 2012	42.80	43.40	41.80	42.00
211	NASDAQ	ONVO	Fri, Dec 14, 2012	42.90	43.40	42.20	42.80
210	NASDAQ	ONVO	Thu, Dec 13, 2012	42.40	43.40	42.20	43.20
209	NASDAQ	ONVO	Wed, Dec 12, 2012	41.10	42.80	41.00	42.00
208	NASDAQ	ONVO	Tue, Dec 11, 2012	43.80	43.80	40.00	41.00
207	NASDAQ	ONVO	Mon, Dec 10, 2012	43.00	43.60	42.60	43.00
206	NASDAQ	ONVO	Fri, Dec 7, 2012	42.80	43.40	42.60	42.60
205	NASDAQ	ONVO	Thu, Dec 6, 2012	43.00	43.80	41.40	43.00
204	NASDAQ	ONVO	Wed, Dec 5, 2012	43.00	43.20	40.60	41.80
203	NASDAQ	ONVO	Tue, Dec 4, 2012	43.00	43.80	42.40	42.60
202	NASDAQ	ONVO	Mon, Dec 3, 2012	42.20	44.00	42.20	42.60
201	NASDAQ	ONVO	Fri, Nov 30, 2012	42.00	42.40	41.60	42.40
200	NASDAQ	ONVO	Thu, Nov 29, 2012	41.70	42.00	41.00	41.60
199	NASDAQ	ONVO	Wed, Nov 28, 2012	40.80	42.00	39.60	40.40
198	NASDAQ	ONVO	Tue, Nov 27, 2012	42.40	44.00	39.60	40.60
197	NASDAQ	ONVO	Mon, Nov 26, 2012	41.00	42.60	41.00	42.00
196	NASDAQ	ONVO	Fri, Nov 23, 2012	41.10	42.20	41.00	41.00
195	NASDAQ	ONVO	Wed, Nov 21, 2012	42.40	43.00	36.00	41.40
194	NASDAQ	ONVO	Tue, Nov 20, 2012	46.00	46.00	42.80	42.80
193	NASDAQ	ONVO	Mon, Nov 19, 2012	43.00	46.00	43.00	44.20
192	NASDAQ	ONVO	Fri, Nov 16, 2012	41.40	42.80	41.20	42.60
191	NASDAQ	ONVO	Thu, Nov 15, 2012	45.60	46.60	41.00	41.20
190	NASDAQ	ONVO	Wed, Nov 14, 2012	47.80	47.80	44.20	45.60
189	NASDAQ	ONVO	Tue, Nov 13, 2012	46.40	47.80	45.80	47.80
188	NASDAQ	ONVO	Mon, Nov 12, 2012	48.00	48.40	45.40	46.20
187	NASDAQ	ONVO	Fri, Nov 9, 2012	48.20	48.20	45.14	48.00
186	NASDAQ	ONVO	Thu, Nov 8, 2012	44.60	49.20	44.40	48.00
185	NASDAQ	ONVO	Wed, Nov 7, 2012	44.60	44.80	42.80	44.40
184	NASDAQ	ONVO	Tue, Nov 6, 2012	44.60	45.20	42.80	44.80
183	NASDAQ	ONVO	Mon, Nov 5, 2012	50.20	50.40	45.00	45.20
182	NASDAQ	ONVO	Fri, Nov 2, 2012	51.00	51.80	49.40	49.80
181	NASDAQ	ONVO	Thu, Nov 1, 2012	49.40	50.00	49.00	50.00
180	NASDAQ	ONVO	Wed, Oct 31, 2012	50.80	51.00	49.00	49.80
179	NASDAQ	ONVO	Fri, Oct 26, 2012	50.00	50.80	49.40	49.80
178	NASDAQ	ONVO	Thu, Oct 25, 2012	49.40	51.20	49.20	50.00
177	NASDAQ	ONVO	Wed, Oct 24, 2012	48.00	50.00	47.60	48.80
176	NASDAQ	ONVO	Tue, Oct 23, 2012	50.40	51.60	45.20	47.60
175	NASDAQ	ONVO	Mon, Oct 22, 2012	49.80	53.80	49.20	50.60
174	NASDAQ	ONVO	Fri, Oct 19, 2012	50.00	50.60	48.80	48.80
173	NASDAQ	ONVO	Thu, Oct 18, 2012	55.00	56.80	48.40	50.80
172	NASDAQ	ONVO	Wed, Oct 17, 2012	66.00	67.80	52.20	54.60
171	NASDAQ	ONVO	Tue, Oct 16, 2012	55.00	64.80	55.00	64.80
170	NASDAQ	ONVO	Mon, Oct 15, 2012	50.00	55.00	47.40	54.00
169	NASDAQ	ONVO	Fri, Oct 12, 2012	43.60	50.80	43.00	46.80
168	NASDAQ	ONVO	Thu, Oct 11, 2012	41.00	43.20	40.40	42.80
167	NASDAQ	ONVO	Wed, Oct 10, 2012	42.40	42.40	39.60	40.00
166	NASDAQ	ONVO	Tue, Oct 9, 2012	41.60	42.80	40.90	41.00
165	NASDAQ	ONVO	Mon, Oct 8, 2012	40.60	41.80	40.40	41.40
164	NASDAQ	ONVO	Fri, Oct 5, 2012	40.40	41.00	39.60	39.60
163	NASDAQ	ONVO	Thu, Oct 4, 2012	40.20	40.40	39.40	40.20
162	NASDAQ	ONVO	Wed, Oct 3, 2012	41.00	41.00	39.40	40.00
161	NASDAQ	ONVO	Tue, Oct 2, 2012	41.40	41.60	40.40	41.00
160	NASDAQ	ONVO	Mon, Oct 1, 2012	41.10	42.80	40.20	40.20
159	NASDAQ	ONVO	Fri, Sep 28, 2012	41.80	41.80	40.80	41.00
158	NASDAQ	ONVO	Thu, Sep 27, 2012	41.60	42.00	40.60	41.60
157	NASDAQ	ONVO	Wed, Sep 26, 2012	42.00	42.00	39.40	39.60
156	NASDAQ	ONVO	Tue, Sep 25, 2012	41.60	42.00	40.20	41.80
155	NASDAQ	ONVO	Mon, Sep 24, 2012	41.60	41.80	41.00	41.40
154	NASDAQ	ONVO	Fri, Sep 21, 2012	41.80	41.80	40.80	41.60
153	NASDAQ	ONVO	Thu, Sep 20, 2012	42.20	42.80	40.60	41.80
152	NASDAQ	ONVO	Wed, Sep 19, 2012	41.00	42.20	41.00	42.00
151	NASDAQ	ONVO	Tue, Sep 18, 2012	39.00	41.40	39.00	40.60
150	NASDAQ	ONVO	Mon, Sep 17, 2012	40.40	40.40	38.80	39.00
149	NASDAQ	ONVO	Fri, Sep 14, 2012	37.60	40.20	37.40	40.20
148	NASDAQ	ONVO	Thu, Sep 13, 2012	39.20	40.60	37.00	37.60
147	NASDAQ	ONVO	Wed, Sep 12, 2012	39.00	40.60	38.80	39.20
146	NASDAQ	ONVO	Tue, Sep 11, 2012	41.60	42.00	38.60	39.00
145	NASDAQ	ONVO	Mon, Sep 10, 2012	43.00	43.60	42.00	42.00
144	NASDAQ	ONVO	Fri, Sep 7, 2012	43.60	44.60	42.60	42.80
143	NASDAQ	ONVO	Thu, Sep 6, 2012	44.20	44.60	43.00	43.60
142	NASDAQ	ONVO	Wed, Sep 5, 2012	44.60	44.80	43.20	44.60
141	NASDAQ	ONVO	Tue, Sep 4, 2012	43.20	45.00	42.80	44.60
140	NASDAQ	ONVO	Fri, Aug 31, 2012	42.40	43.60	41.60	43.20
139	NASDAQ	ONVO	Thu, Aug 30, 2012	41.60	43.40	41.00	41.60
138	NASDAQ	ONVO	Wed, Aug 29, 2012	44.00	45.20	39.00	40.80
137	NASDAQ	ONVO	Tue, Aug 28, 2012	44.80	54.80	43.20	43.60
136	NASDAQ	ONVO	Mon, Aug 27, 2012	43.40	44.60	43.20	44.60
135	NASDAQ	ONVO	Fri, Aug 24, 2012	42.00	43.40	41.40	43.20
134	NASDAQ	ONVO	Thu, Aug 23, 2012	44.20	44.40	40.60	42.00
133	NASDAQ	ONVO	Wed, Aug 22, 2012	43.40	44.00	42.60	43.60
132	NASDAQ	ONVO	Tue, Aug 21, 2012	44.60	44.60	42.20	43.20
131	NASDAQ	ONVO	Mon, Aug 20, 2012	43.20	44.80	42.60	44.40
130	NASDAQ	ONVO	Fri, Aug 17, 2012	43.80	44.60	42.00	43.40
129	NASDAQ	ONVO	Thu, Aug 16, 2012	42.40	44.60	40.60	44.40
128	NASDAQ	ONVO	Wed, Aug 15, 2012	41.80	41.80	40.20	41.80
127	NASDAQ	ONVO	Tue, Aug 14, 2012	41.20	43.00	41.20	41.20
126	NASDAQ	ONVO	Mon, Aug 13, 2012	44.00	44.00	40.20	41.00
125	NASDAQ	ONVO	Fri, Aug 10, 2012	39.00	43.20	35.60	42.00
124	NASDAQ	ONVO	Thu, Aug 9, 2012	36.60	39.00	36.00	38.60
123	NASDAQ	ONVO	Wed, Aug 8, 2012	32.00	38.00	32.00	35.20
122	NASDAQ	ONVO	Tue, Aug 7, 2012	34.40	34.40	31.00	32.20
121	NASDAQ	ONVO	Mon, Aug 6, 2012	36.80	37.80	34.00	34.00
120	NASDAQ	ONVO	Fri, Aug 3, 2012	37.60	38.60	36.20	37.00
119	NASDAQ	ONVO	Thu, Aug 2, 2012	39.80	40.00	36.20	37.20
118	NASDAQ	ONVO	Wed, Aug 1, 2012	40.80	41.40	39.40	39.40
117	NASDAQ	ONVO	Tue, Jul 31, 2012	42.00	43.00	39.20	40.60
116	NASDAQ	ONVO	Mon, Jul 30, 2012	44.00	44.00	39.20	41.00
115	NASDAQ	ONVO	Fri, Jul 27, 2012	41.20	41.20	37.60	40.60
114	NASDAQ	ONVO	Thu, Jul 26, 2012	38.20	42.80	37.40	40.20
113	NASDAQ	ONVO	Wed, Jul 25, 2012	31.80	40.00	31.80	37.20
112	NASDAQ	ONVO	Tue, Jul 24, 2012	33.00	33.60	30.40	32.00
111	NASDAQ	ONVO	Mon, Jul 23, 2012	31.20	35.00	31.20	33.00
110	NASDAQ	ONVO	Fri, Jul 20, 2012	37.40	38.60	29.80	31.20
109	NASDAQ	ONVO	Thu, Jul 19, 2012	44.00	44.00	36.20	36.80
108	NASDAQ	ONVO	Wed, Jul 18, 2012	45.00	45.00	40.00	40.60
107	NASDAQ	ONVO	Tue, Jul 17, 2012	45.20	45.20	39.40	44.40
106	NASDAQ	ONVO	Mon, Jul 16, 2012	49.00	49.60	44.00	44.20
105	NASDAQ	ONVO	Fri, Jul 13, 2012	51.00	52.00	48.40	49.60
104	NASDAQ	ONVO	Thu, Jul 12, 2012	55.00	55.00	45.40	49.80
103	NASDAQ	ONVO	Wed, Jul 11, 2012	52.80	57.00	52.00	54.00
102	NASDAQ	ONVO	Tue, Jul 10, 2012	48.40	49.60	45.00	49.40
101	NASDAQ	ONVO	Mon, Jul 9, 2012	80.00	81.00	38.60	48.00
100	NASDAQ	ONVO	Fri, Jul 6, 2012	85.00	88.60	73.40	83.00
99	NASDAQ	ONVO	Thu, Jul 5, 2012	74.00	84.80	72.00	84.80
98	NASDAQ	ONVO	Tue, Jul 3, 2012	60.80	74.00	60.80	72.00
97	NASDAQ	ONVO	Mon, Jul 2, 2012	76.00	76.00	58.00	64.00
96	NASDAQ	ONVO	Fri, Jun 29, 2012	89.80	90.00	75.00	79.80
95	NASDAQ	ONVO	Thu, Jun 28, 2012	72.10	90.00	61.40	86.00
94	NASDAQ	ONVO	Wed, Jun 27, 2012	181.60	181.60	70.00	75.40
93	NASDAQ	ONVO	Tue, Jun 26, 2012	186.80	187.00	178.00	182.00
92	NASDAQ	ONVO	Mon, Jun 25, 2012	187.00	187.00	180.00	187.00
91	NASDAQ	ONVO	Fri, Jun 22, 2012	184.40	187.00	184.40	187.00
90	NASDAQ	ONVO	Thu, Jun 21, 2012	185.00	187.00	182.20	184.20
89	NASDAQ	ONVO	Wed, Jun 20, 2012	182.00	185.00	175.00	185.00
88	NASDAQ	ONVO	Tue, Jun 19, 2012	199.80	200.00	175.00	175.00
87	NASDAQ	ONVO	Mon, Jun 18, 2012	145.00	218.00	144.00	193.00
86	NASDAQ	ONVO	Fri, Jun 15, 2012	122.40	144.00	122.00	143.00
85	NASDAQ	ONVO	Thu, Jun 14, 2012	118.00	128.00	111.20	128.00
84	NASDAQ	ONVO	Wed, Jun 13, 2012	115.80	123.00	112.00	120.80
83	NASDAQ	ONVO	Tue, Jun 12, 2012	112.00	123.00	104.00	119.40
82	NASDAQ	ONVO	Mon, Jun 11, 2012	99.00	110.00	99.00	109.60
81	NASDAQ	ONVO	Fri, Jun 8, 2012	96.00	104.00	95.20	99.00
80	NASDAQ	ONVO	Thu, Jun 7, 2012	97.50	103.00	94.40	94.40
79	NASDAQ	ONVO	Wed, Jun 6, 2012	114.40	114.40	95.00	98.00
78	NASDAQ	ONVO	Tue, Jun 5, 2012	116.00	119.80	100.00	111.00
77	NASDAQ	ONVO	Mon, Jun 4, 2012	130.00	134.00	94.40	109.00
76	NASDAQ	ONVO	Fri, Jun 1, 2012	87.00	130.00	84.40	104.40
75	NASDAQ	ONVO	Thu, May 31, 2012	78.00	96.40	78.00	90.20
74	NASDAQ	ONVO	Wed, May 30, 2012	79.00	82.00	76.00	78.00
73	NASDAQ	ONVO	Tue, May 29, 2012	70.00	74.00	66.00	74.00
72	NASDAQ	ONVO	Fri, May 25, 2012	66.00	70.60	66.00	66.00
71	NASDAQ	ONVO	Thu, May 24, 2012	68.00	73.00	67.00	70.00
70	NASDAQ	ONVO	Wed, May 23, 2012	78.60	78.60	66.00	69.00
69	NASDAQ	ONVO	Tue, May 22, 2012	79.00	79.00	70.00	71.00
68	NASDAQ	ONVO	Mon, May 21, 2012	70.00	85.00	70.00	76.00
67	NASDAQ	ONVO	Fri, May 18, 2012	63.40	68.00	61.00	68.00
66	NASDAQ	ONVO	Thu, May 17, 2012	60.00	63.00	55.00	60.20
65	NASDAQ	ONVO	Wed, May 16, 2012	55.00	60.00	55.00	59.60
64	NASDAQ	ONVO	Tue, May 15, 2012	59.00	59.60	55.00	57.00
63	NASDAQ	ONVO	Mon, May 14, 2012	62.00	62.00	54.40	59.00
62	NASDAQ	ONVO	Fri, May 11, 2012	60.00	61.00	53.40	60.00
61	NASDAQ	ONVO	Thu, May 10, 2012	59.00	59.00	53.20	55.80
60	NASDAQ	ONVO	Wed, May 9, 2012	59.60	59.80	56.20	56.40
59	NASDAQ	ONVO	Tue, May 8, 2012	59.80	60.00	55.20	60.00
58	NASDAQ	ONVO	Mon, May 7, 2012	59.80	59.80	57.00	59.60
57	NASDAQ	ONVO	Fri, May 4, 2012	60.00	60.00	58.20	59.00
56	NASDAQ	ONVO	Thu, May 3, 2012	57.40	61.60	57.20	57.20
55	NASDAQ	ONVO	Wed, May 2, 2012	54.00	64.00	53.20	57.00
54	NASDAQ	ONVO	Tue, May 1, 2012	47.20	51.80	47.00	51.60
53	NASDAQ	ONVO	Mon, Apr 30, 2012	44.40	47.40	44.40	46.20
52	NASDAQ	ONVO	Fri, Apr 27, 2012	46.00	46.40	44.40	44.40
51	NASDAQ	ONVO	Thu, Apr 26, 2012	45.00	45.80	44.40	45.80
50	NASDAQ	ONVO	Wed, Apr 25, 2012	45.00	45.60	44.20	44.20
49	NASDAQ	ONVO	Tue, Apr 24, 2012	44.00	45.00	43.00	45.00
48	NASDAQ	ONVO	Mon, Apr 23, 2012	44.00	44.80	43.00	44.00
47	NASDAQ	ONVO	Fri, Apr 20, 2012	41.50	45.00	41.50	44.80
46	NASDAQ	ONVO	Thu, Apr 19, 2012	45.00	45.00	40.00	41.00
45	NASDAQ	ONVO	Wed, Apr 18, 2012	42.00	45.00	41.80	45.00
44	NASDAQ	ONVO	Tue, Apr 17, 2012	47.80	47.80	41.60	42.00
43	NASDAQ	ONVO	Mon, Apr 16, 2012	48.80	50.60	47.00	47.00
42	NASDAQ	ONVO	Fri, Apr 13, 2012	50.60	50.60	48.00	48.00
41	NASDAQ	ONVO	Thu, Apr 12, 2012	51.60	51.60	48.00	49.80
40	NASDAQ	ONVO	Wed, Apr 11, 2012	50.00	52.80	48.00	51.60
39	NASDAQ	ONVO	Tue, Apr 10, 2012	50.00	55.40	48.00	48.40
38	NASDAQ	ONVO	Mon, Apr 9, 2012	55.40	55.40	48.00	50.00
37	NASDAQ	ONVO	Thu, Apr 5, 2012	55.40	55.40	54.80	55.00
36	NASDAQ	ONVO	Wed, Apr 4, 2012	55.40	55.40	54.00	54.60
35	NASDAQ	ONVO	Tue, Apr 3, 2012	54.80	55.00	54.00	54.00
34	NASDAQ	ONVO	Mon, Apr 2, 2012	50.40	54.80	50.00	54.80
33	NASDAQ	ONVO	Fri, Mar 30, 2012	50.40	50.40	49.00	49.40
32	NASDAQ	ONVO	Thu, Mar 29, 2012	48.00	50.40	48.00	50.00
31	NASDAQ	ONVO	Wed, Mar 28, 2012	49.40	50.40	49.00	49.00
30	NASDAQ	ONVO	Tue, Mar 27, 2012	50.00	50.40	49.00	49.40
29	NASDAQ	ONVO	Mon, Mar 26, 2012	48.20	50.00	48.20	50.00
28	NASDAQ	ONVO	Fri, Mar 23, 2012	48.20	48.20	45.00	47.20
27	NASDAQ	ONVO	Thu, Mar 22, 2012	48.00	49.00	46.00	46.20
26	NASDAQ	ONVO	Wed, Mar 21, 2012	47.00	49.00	44.00	45.00
25	NASDAQ	ONVO	Tue, Mar 20, 2012	48.40	49.00	39.00	46.20
24	NASDAQ	ONVO	Mon, Mar 19, 2012	53.00	53.00	48.00	48.00
23	NASDAQ	ONVO	Fri, Mar 16, 2012	52.00	53.00	51.00	52.60
22	NASDAQ	ONVO	Thu, Mar 15, 2012	47.40	51.00	47.00	51.00
21	NASDAQ	ONVO	Wed, Mar 14, 2012	45.00	47.00	44.60	47.00
20	NASDAQ	ONVO	Tue, Mar 13, 2012	41.00	45.00	41.00	44.60
19	NASDAQ	ONVO	Mon, Mar 12, 2012	38.00	41.00	38.00	41.00
18	NASDAQ	ONVO	Fri, Mar 9, 2012	36.00	38.00	36.00	38.00
17	NASDAQ	ONVO	Thu, Mar 8, 2012	36.00	36.00	36.00	36.00
16	NASDAQ	ONVO	Wed, Mar 7, 2012	35.80	36.00	35.80	36.00
15	NASDAQ	ONVO	Tue, Mar 6, 2012	36.00	36.00	35.40	35.80
14	NASDAQ	ONVO	Mon, Mar 5, 2012	36.00	36.00	35.40	35.40
13	NASDAQ	ONVO	Fri, Mar 2, 2012	35.00	36.00	35.00	36.00
12	NASDAQ	ONVO	Thu, Mar 1, 2012	35.00	35.00	35.00	35.00
11	NASDAQ	ONVO	Wed, Feb 29, 2012	34.00	35.00	34.00	35.00
10	NASDAQ	ONVO	Tue, Feb 28, 2012	33.00	34.00	33.00	33.60
9	NASDAQ	ONVO	Mon, Feb 27, 2012	28.80	33.00	28.80	33.00
8	NASDAQ	ONVO	Fri, Feb 24, 2012	30.00	30.20	24.80	24.80
7	NASDAQ	ONVO	Thu, Feb 23, 2012	30.00	31.00	30.00	30.00
6	NASDAQ	ONVO	Wed, Feb 22, 2012	31.00	31.00	30.00	30.00
5	NASDAQ	ONVO	Tue, Feb 21, 2012	31.00	31.00	29.00	30.00
4	NASDAQ	ONVO	Fri, Feb 17, 2012	31.00	31.00	31.00	31.00
3	NASDAQ	ONVO	Thu, Feb 16, 2012	33.00	33.00	29.00	29.00
2	NASDAQ	ONVO	Wed, Feb 15, 2012	33.00	33.00	27.80	33.00
1	NASDAQ	ONVO	Tue, Feb 14, 2012	33.00	33.00	30.00	33.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Organovo Holdings Inc NASDAQ:ONVO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024