Scarica l'app Stockscreener
0.486
3.16%
0.0149
Dopo l'orario di chiusura:
.48
-0.006
-1.23%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché ORGN Giù?
Forum
Previsione
Storico Dei Prezzi Delle Azioni Di Origin Materials Inc (ORGN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Stock (ORGN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Origin Materials Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ORGN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Origin Materials Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Origin Materials Inc Storia dei prezzi delle azioni (ORGN) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (ORGN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (ORGN) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):