loading

Origin Materials Inc 주식 (ORGN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $0.7799 $0.68 $0.0999 789,397.0 +7.94%
2025-07-24 $0.77 $0.702 $0.068 1,095,682.0 -6.07%
2025-07-23 $0.7598 $0.731 $0.0288 178,124.0 +1.58%
2025-07-22 $0.795 $0.5988 $0.1962 5,232,858.0 +24.78%
2025-07-21 $0.6293 $0.59 $0.0393 1,058,158.0 +0.10%
2025-07-18 $0.63 $0.59 $0.04 928,382.0 +3.11%
2025-07-17 $0.6098 $0.56 $0.0498 699,369.0 +1.44%
2025-07-16 $0.5809 $0.5411 $0.0398 872,444.0 -2.16%
2025-07-15 $0.60 $0.57 $0.03 476,333.0 -1.32%
2025-07-14 $0.60 $0.581 $0.019 583,019.0 -2.87%
2025-07-11 $0.6198 $0.581 $0.0388 670,130.0 +1.57%
2025-07-10 $0.65 $0.576 $0.074 1,421,029.0 +3.29%
2025-07-09 $0.62 $0.576 $0.044 648,202.0 -4.15%
2025-07-08 $0.61 $0.5657 $0.0443 1,050,279.0 +7.59%
2025-07-07 $0.601 $0.5524 $0.0486 1,082,525.0 -3.00%
2025-07-03 $0.5929 $0.551 $0.0419 856,769.0 +7.39%
2025-07-02 $0.5626 $0.505 $0.0576 1,290,805.0 +4.59%
2025-07-01 $0.5315 $0.471 $0.0605 1,198,061.0 +6.87%
2025-06-30 $0.49 $0.4613 $0.0287 553,794.0 +0.48%
2025-06-27 $0.495 $0.46 $0.035 1,741,933.0 -1.86%

Origin Materials Inc 주식 (ORGN) 연도별 가격 이력

이 심층 분석에서는 Origin Materials Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ORGN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Origin Materials Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Origin Materials Inc 주식 (ORGN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $0.795 $0.471 $0.324 20,920,963.0 +58.94%
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 주식 (ORGN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (ORGN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
chemicals LXU
$8.52
price up icon 0.12%
$22.07
price up icon 0.23%
$10.47
price up icon 8.39%
chemicals REX
$54.12
price up icon 1.06%
$5.82
price up icon 3.56%
chemicals HUN
$11.19
price up icon 2.85%
자본화:     |  볼륨(24시간):