Holen Sie sich die Stockscreener-App
0.486
3.16%
0.0149
Handel nachbörslich:
.48
-0.006
-1.23%
Origin Materials Inc-Aktien (ORGN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-04 | $0.498 | $0.4601 | $0.0379 | 823,679.0 | +3.16% |
| 2025-12-03 | $0.475 | $0.449 | $0.026 | 670,320.0 | +6.10% |
| 2025-12-02 | $0.4598 | $0.44 | $0.0198 | 528,766.0 | -0.29% |
| 2025-12-01 | $0.477 | $0.4453 | $0.0317 | 567,901.0 | -5.68% |
| 2025-11-28 | $0.485 | $0.45 | $0.035 | 431,709.0 | +1.53% |
| 2025-11-26 | $0.483 | $0.465 | $0.018 | 583,489.0 | +0.54% |
| 2025-11-25 | $0.4676 | $0.4583 | $0.0093 | 444,614.0 | +0.35% |
| 2025-11-24 | $0.4655 | $0.4401 | $0.0254 | 718,468.0 | +3.43% |
| 2025-11-21 | $0.4537 | $0.4185 | $0.0352 | 1,031,845.0 | +5.47% |
| 2025-11-20 | $0.4948 | $0.411 | $0.0838 | 1,670,274.0 | -8.17% |
| 2025-11-19 | $0.4888 | $0.451 | $0.0378 | 1,405,856.0 | -4.60% |
| 2025-11-18 | $0.4978 | $0.475 | $0.0228 | 875,711.0 | +0.48% |
| 2025-11-17 | $0.5143 | $0.461 | $0.0533 | 1,334,628.0 | +0.00% |
| 2025-11-14 | $0.5144 | $0.46 | $0.0544 | 1,585,619.0 | -4.21% |
| 2025-11-13 | $0.5145 | $0.4853 | $0.0292 | 1,530,028.0 | -1.28% |
| 2025-11-12 | $0.5462 | $0.5001 | $0.0461 | 860,583.0 | -4.23% |
| 2025-11-11 | $0.561 | $0.53 | $0.031 | 353,392.0 | -5.26% |
| 2025-11-10 | $0.561 | $0.52 | $0.041 | 759,324.0 | +4.93% |
| 2025-11-07 | $0.537 | $0.495 | $0.042 | 894,958.0 | +3.27% |
| 2025-11-06 | $0.54 | $0.5132 | $0.0268 | 624,108.0 | -1.84% |
| 2025-11-05 | $0.5433 | $0.512 | $0.0313 | 605,553.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.498 | $0.44 | $0.058 | 3,414,345.0 | +2.94% |
| 2025-11 | $0.5899 | $0.411 | $0.1789 | 18,731,079.0 | -22.88% |
| 2025-10 | $0.7718 | $0.502 | $0.2698 | 31,867,509.0 | +18.05% |
| 2025-09 | $0.5648 | $0.4806 | $0.0842 | 15,042,238.0 | -3.03% |
| 2025-08 | $0.9495 | $0.492 | $0.4575 | 33,760,416.0 | -26.54% |
| 2025-07 | $0.81 | $0.471 | $0.339 | 23,204,218.0 | +50.66% |
| 2025-06 | $0.4983 | $0.41 | $0.0883 | 15,694,726.0 | +10.45% |
| 2025-05 | $0.7471 | $0.4001 | $0.347 | 32,700,477.0 | -38.08% |
| 2025-04 | $0.8541 | $0.4211 | $0.433 | 19,791,733.0 | +6.48% |
| 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% |
0.37%
1.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):