0.6281
price down icon7.96%   -0.0543
after-market Handel nachbörslich: .63 0.0019 +0.30%
loading

Origin Materials Inc-Aktien (ORGN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-03-26 $0.7625 $0.73 $0.0325 1,106,577.0 -1.27%
2025-03-25 $0.7726 $0.734 $0.0386 527,688.0 +2.18%
2025-03-24 $0.753 $0.7031 $0.0499 2,354,351.0 -2.52%
2025-03-21 $0.78 $0.7428 $0.0372 843,254.0 -2.84%
2025-03-20 $0.7941 $0.7341 $0.0601 772,007.0 +0.65%
2025-03-19 $0.7886 $0.7528 $0.0358 748,658.0 +1.92%
2025-03-18 $0.80 $0.7501 $0.0499 1,148,203.0 -6.51%
2025-03-17 $0.835 $0.796 $0.039 1,136,396.0 -0.77%
2025-03-14 $0.90 $0.78 $0.12 1,718,359.0 -4.19%
2025-03-13 $0.86 $0.792 $0.068 823,083.0 +4.65%
2025-03-12 $0.8367 $0.7937 $0.043 971,009.0 +2.16%
2025-03-11 $0.84 $0.762 $0.078 1,065,801.0 -1.97%
2025-03-10 $0.8646 $0.80 $0.0646 1,234,973.0 -0.90%
2025-03-07 $0.9059 $0.8006 $0.1053 1,141,576.0 -3.21%
2025-03-06 $0.9093 $0.84 $0.0693 622,689.0 -3.01%
2025-03-05 $0.8797 $0.8441 $0.0356 610,834.0 +2.89%

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 $0.6946 $0.6206 $0.074 4,375,620.0 -5.35%
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%
$20.77
price down icon 7.85%
chemicals REX
$36.29
price down icon 5.27%
$23.41
price up icon 0.82%
$5.78
price down icon 15.87%
chemicals BAK
$3.63
price down icon 1.89%
$31.08
price down icon 8.72%
Kapitalisierung:     |  Volumen (24h):