0.758
price down icon10.57%   -0.0896
after-market Handel nachbörslich: .76 0.002 +0.26%
loading

Origin Materials Inc-Aktien (ORGN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-04-25 $0.8541 $0.75 $0.1041 1,197,767.0 -10.57%
2025-04-24 $0.8499 $0.7551 $0.0948 1,311,908.0 +10.39%
2025-04-23 $0.7996 $0.73 $0.0696 1,341,347.0 +9.33%
2025-04-22 $0.7154 $0.6303 $0.0851 876,725.0 +8.88%
2025-04-21 $0.649 $0.6044 $0.0446 492,990.0 +6.72%
2025-04-17 $0.6178 $0.5801 $0.0377 440,558.0 +1.75%
2025-04-16 $0.6201 $0.58 $0.0401 442,410.0 -4.19%
2025-04-15 $0.65 $0.6078 $0.0422 520,970.0 -1.91%
2025-04-14 $0.6459 $0.5736 $0.0724 954,218.0 +13.79%
2025-04-11 $0.5667 $0.53 $0.0367 677,988.0 +5.47%
2025-04-10 $0.5498 $0.52 $0.0298 646,289.0 -6.38%
2025-04-09 $0.5919 $0.5191 $0.0728 1,041,151.0 +5.34%
2025-04-08 $0.59 $0.5223 $0.0677 1,053,842.0 -5.98%
2025-04-07 $0.6119 $0.4211 $0.1908 1,972,913.0 -4.57%
2025-04-04 $0.63 $0.565 $0.065 2,020,346.0 -5.22%
2025-04-03 $0.6716 $0.6206 $0.051 1,126,727.0 -7.96%
2025-04-02 $0.6946 $0.6438 $0.0508 836,384.0 +2.05%
2025-04-01 $0.69 $0.6501 $0.0399 1,285,782.0 +0.77%
2025-03-31 $0.7125 $0.6401 $0.0724 2,967,965.0 -5.50%
2025-03-28 $0.77 $0.696 $0.074 1,230,824.0 -4.33%
2025-03-27 $0.7499 $0.7177 $0.0322 427,596.0 -0.88%

Origin Materials Inc-Aktien (ORGN) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Origin Materials Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ORGN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Origin Materials Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Origin Materials Inc-Aktien (ORGN) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-04 $0.8541 $0.4211 $0.433 19,438,082.0 +14.23%
2025-03 $0.93 $0.6401 $0.2899 22,774,906.0 -27.36%
2025-02 $1.12 $0.80 $0.3196 37,129,803.0 -2.29%
2025-01 $1.30 $0.9243 $0.3757 23,525,936.0 -26.95%

Origin Materials Inc-Aktien (ORGN) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $1.28 $0.95 $0.3299 27,271,786.0 -7.26%
2024-11 $1.42 $0.9825 $0.4375 29,706,245.0 -10.79%
2024-10 $1.56 $1.33 $0.23 15,680,123.0 -9.74%
2024-09 $1.90 $1.32 $0.58 27,922,373.0 -2.53%
2024-08 $1.73 $0.7405 $0.9883 42,561,300.0 +75.54%
2024-07 $1.07 $0.7228 $0.3472 30,583,795.0 -0.13%
2024-06 $1.17 $0.8502 $0.3148 40,119,491.0 -22.30%
2024-05 $1.30 $0.80 $0.505 56,448,158.0 +43.30%
2024-04 $0.84 $0.488 $0.352 48,649,087.0 +58.73%
2024-03 $0.635 $0.4422 $0.1928 33,536,167.0 -14.08%
2024-02 $0.6783 $0.4801 $0.1982 34,044,507.0 +0.61%
2024-01 $0.899 $0.5479 $0.3511 29,159,729.0 -29.44%

Origin Materials Inc-Aktien (ORGN) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $0.9893 $0.671 $0.3183 33,567,632.0 +22.48%
2023-11 $1.21 $0.678 $0.532 32,847,958.0 -30.94%
2023-10 $1.29 $0.8604 $0.4296 36,189,760.0 -22.77%
2023-09 $1.58 $1.25 $0.33 30,330,990.0 -6.57%
2023-08 $4.50 $1.18 $3.32 112,831,012.0 -69.42%
2023-07 $4.53 $3.64 $0.89 24,137,344.0 +5.16%
2023-06 $5.04 $3.99 $1.05 31,293,620.0 +0.71%
2023-05 $4.93 $3.86 $1.07 19,519,380.0 +7.09%
2023-04 $4.43 $3.67 $0.76 21,958,564.0 -7.49%
2023-03 $4.80 $3.81 $0.99 27,226,920.0 -11.04%
2023-02 $6.26 $4.67 $1.59 30,224,308.0 -20.66%
2023-01 $6.08 $4.52 $1.56 15,690,178.0 +31.24%
$21.10
price down icon 0.71%
chemicals REX
$40.52
price up icon 0.27%
$5.60
price down icon 1.93%
$23.65
price up icon 0.04%
chemicals BAK
$3.95
price down icon 3.42%
$31.07
price up icon 0.45%
Kapitalisierung:     |  Volumen (24h):