Holen Sie sich die Stockscreener-App
0.9887
1.93%
0.0187
Origin Materials Inc-Aktien (ORGN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-20 | $1.02 | $0.95 | $0.075 | 1,501,038.0 | +1.93% |
| 2024-12-19 | $1.03 | $0.97 | $0.06 | 1,513,833.0 | +1.04% |
| 2024-12-18 | $1.08 | $0.9523 | $0.1277 | 3,020,233.0 | -11.11% |
| 2024-12-17 | $1.12 | $1.05 | $0.07 | 1,191,810.0 | -3.57% |
| 2024-12-16 | $1.15 | $1.08 | $0.07 | 839,893.0 | -2.61% |
| 2024-12-13 | $1.17 | $1.06 | $0.105 | 1,563,348.0 | +3.60% |
| 2024-12-12 | $1.20 | $1.07 | $0.126 | 1,921,875.0 | -7.50% |
| 2024-12-11 | $1.21 | $1.11 | $0.10 | 1,333,961.0 | +4.35% |
| 2024-12-10 | $1.21 | $1.13 | $0.08 | 1,183,175.0 | -4.17% |
| 2024-12-09 | $1.26 | $1.20 | $0.06 | 923,515.0 | -4.00% |
| 2024-12-06 | $1.26 | $1.20 | $0.06 | 1,221,431.0 | +3.31% |
| 2024-12-05 | $1.24 | $1.19 | $0.05 | 657,261.0 | -1.63% |
| 2024-12-04 | $1.28 | $1.21 | $0.0699 | 830,683.0 | -1.60% |
| 2024-12-03 | $1.25 | $1.21 | $0.04 | 594,607.0 | +0.81% |
| 2024-12-02 | $1.25 | $1.20 | $0.05 | 861,953.0 | +0.00% |
| 2024-11-29 | $1.26 | $1.20 | $0.06 | 578,554.0 | +1.64% |
| 2024-11-27 | $1.24 | $1.19 | $0.05 | 459,566.0 | +0.00% |
| 2024-11-26 | $1.25 | $1.19 | $0.055 | 713,677.0 | -1.61% |
| 2024-11-25 | $1.25 | $1.21 | $0.05 | 1,242,272.0 | +0.00% |
| 2024-11-22 | $1.25 | $1.14 | $0.11 | 1,221,049.0 | +4.20% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.28 | $0.95 | $0.3299 | 20,659,654.0 | -20.27% |
| 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% |
Origin Materials Inc-Aktien (ORGN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $5.95 | $4.18 | $1.76 | 19,289,899.0 | -17.24% |
| 2022-11 | $5.94 | $5.22 | $0.72 | 16,113,817.0 | -1.94% |
| 2022-10 | $5.71 | $4.85 | $0.855 | 16,409,564.0 | +10.08% |
| 2022-09 | $6.37 | $4.97 | $1.40 | 20,295,447.0 | -17.44% |
| 2022-08 | $7.42 | $5.65 | $1.77 | 26,317,525.0 | +6.29% |
| 2022-07 | $5.92 | $4.84 | $1.08 | 15,841,199.0 | +14.84% |
| 2022-06 | $7.71 | $4.87 | $2.84 | 45,410,769.0 | -27.68% |
| 2022-05 | $7.21 | $5.26 | $1.95 | 26,707,795.0 | +9.09% |
| 2022-04 | $7.32 | $6.09 | $1.23 | 17,503,802.0 | -1.37% |
| 2022-03 | $7.43 | $5.11 | $2.33 | 33,326,392.0 | +26.78% |
| 2022-02 | $6.08 | $4.69 | $1.39 | 25,672,384.0 | -0.95% |
| 2022-01 | $6.83 | $4.65 | $2.17 | 22,869,485.0 | -18.76% |
0.02%
0.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):