1.19
price up icon15.53%   0.16
after-market Dopo l'orario di chiusura: 1.20 0.01 +0.84%
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $1.26 $1.10 $0.16 3,740,152.0 +15.53%
2024-11-20 $1.07 $0.9825 $0.0875 2,564,301.0 -0.96%
2024-11-19 $1.11 $1.02 $0.095 1,460,633.0 -4.59%
2024-11-18 $1.14 $1.05 $0.085 1,317,577.0 +0.00%
2024-11-15 $1.29 $1.05 $0.24 3,043,220.0 -12.80%
2024-11-14 $1.27 $1.21 $0.06 2,069,403.0 +1.63%
2024-11-13 $1.26 $1.19 $0.0687 3,015,019.0 -1.60%
2024-11-12 $1.30 $1.22 $0.085 1,266,468.0 -3.10%
2024-11-11 $1.31 $1.26 $0.05 813,363.0 -0.77%
2024-11-08 $1.31 $1.27 $0.04 912,111.0 +1.56%
2024-11-07 $1.30 $1.27 $0.03 699,685.0 +1.59%
2024-11-06 $1.35 $1.24 $0.1088 1,420,798.0 -2.33%
2024-11-05 $1.31 $1.29 $0.02 442,335.0 -0.77%
2024-11-04 $1.38 $1.29 $0.09 1,674,338.0 -5.11%
2024-11-01 $1.42 $1.35 $0.07 1,051,724.0 -1.44%
2024-10-31 $1.40 $1.36 $0.04 474,098.0 +0.00%
2024-10-30 $1.42 $1.37 $0.0454 691,563.0 +0.72%
2024-10-29 $1.44 $1.38 $0.06 791,620.0 -3.50%
2024-10-28 $1.50 $1.41 $0.09 981,894.0 -0.69%
2024-10-25 $1.44 $1.39 $0.05 398,381.0 +2.86%
2024-10-24 $1.43 $1.36 $0.065 667,741.0 +0.00%
2024-10-23 $1.42 $1.34 $0.08 661,694.0 +0.00%

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) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $1.42 $0.9825 $0.4375 29,231,279.0 -14.39%
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%

Origin Materials Inc Storia dei prezzi delle azioni (ORGN) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
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%
chemicals REX
$45.54
price up icon 1.65%
$23.07
price up icon 1.59%
$31.13
price up icon 4.08%
$12.11
price up icon 3.68%
chemicals BAK
$4.96
price down icon 2.36%
$45.45
price up icon 2.32%
Capitalizzazione:     |  Volume (24 ore):