0.758
price down icon10.57%   -0.0896
after-market Dopo l'orario di chiusura: .78 0.022 +2.90%
loading

Storico Dei Prezzi Delle Azioni Di Origin Materials Inc (ORGN)

Data Alto Basso Alto - Basso Volume % Modifica
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%
2025-03-26 $0.7625 $0.73 $0.0325 1,106,577.0 -1.27%

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
2025-04 $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 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%
$21.10
price down icon 0.71%
chemicals REX
$40.52
price up icon 0.27%
$23.65
price up icon 0.04%
$5.60
price down icon 1.93%
chemicals BAK
$3.95
price down icon 3.42%
$31.07
price up icon 0.45%
Capitalizzazione:     |  Volume (24 ore):