1.29
price down icon0.77%   -0.01
after-market アフターアワーズ: 1.30 0.01 +0.78%
loading

Origin Materials Inc (ORGN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
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%
2024-10-22 $1.42 $1.39 $0.03 335,561.0 -1.41%
2024-10-21 $1.45 $1.39 $0.06 537,830.0 -0.70%
2024-10-18 $1.53 $1.43 $0.10 796,823.0 -3.38%
2024-10-17 $1.48 $1.41 $0.07 638,604.0 +0.68%
2024-10-16 $1.52 $1.42 $0.10 795,652.0 +2.80%
2024-10-15 $1.45 $1.33 $0.12 1,235,304.0 -0.69%
2024-10-14 $1.45 $1.39 $0.06 731,359.0 +1.41%
2024-10-11 $1.46 $1.41 $0.05 578,132.0 -2.07%
2024-10-10 $1.47 $1.42 $0.0489 437,665.0 -0.68%
2024-10-09 $1.51 $1.43 $0.08 637,617.0 +2.10%
2024-10-08 $1.48 $1.40 $0.08 836,493.0 -1.38%

Origin Materials Inc (ORGN) 株の年ごとの株価履歴

この詳細な分析では、Origin Materials Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はORGN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Origin Materials Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のOrigin Materials Inc (ORGN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $1.42 $1.29 $0.13 3,610,732.0 -7.19%
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%

2023年のOrigin Materials Inc (ORGN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2022年のOrigin Materials Inc (ORGN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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
$46.28
price up icon 1.36%
$12.87
price down icon 1.76%
chemicals VHI
$37.67
price up icon 4.87%
$12.14
price up icon 0.75%
chemicals BAK
$6.14
price up icon 3.72%
$39.38
price up icon 0.48%
大文字化:     |  ボリューム (24 時間):