Stockscreener 앱 받기
0.5684
5.95%
0.0319
시간 외 거래:
.58
0.0116
+2.04%
Origin Materials Inc 주식 (ORGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $0.578 | $0.537 | $0.041 | 879,355.0 | +5.95% |
| 2025-10-10 | $0.59 | $0.5351 | $0.0549 | 943,798.0 | -6.87% |
| 2025-10-09 | $0.5825 | $0.5204 | $0.0621 | 1,966,525.0 | +7.99% |
| 2025-10-08 | $0.55 | $0.5082 | $0.0418 | 855,380.0 | +1.89% |
| 2025-10-07 | $0.55 | $0.52 | $0.03 | 633,913.0 | -2.13% |
| 2025-10-06 | $0.549 | $0.5216 | $0.0274 | 854,878.0 | +0.94% |
| 2025-10-03 | $0.5498 | $0.51 | $0.0398 | 1,284,060.0 | +4.23% |
| 2025-10-02 | $0.5244 | $0.502 | $0.0224 | 504,985.0 | -2.55% |
| 2025-10-01 | $0.5394 | $0.51 | $0.0294 | 670,523.0 | +0.62% |
| 2025-09-30 | $0.52 | $0.4932 | $0.0268 | 794,029.0 | +5.15% |
| 2025-09-29 | $0.5094 | $0.4806 | $0.0288 | 892,323.0 | -2.07% |
| 2025-09-26 | $0.5128 | $0.498 | $0.0148 | 775,749.0 | -1.12% |
| 2025-09-25 | $0.5288 | $0.50 | $0.0288 | 1,022,719.0 | -2.75% |
| 2025-09-24 | $0.5453 | $0.5104 | $0.0349 | 790,993.0 | -0.30% |
| 2025-09-23 | $0.5598 | $0.5238 | $0.036 | 650,317.0 | +0.31% |
| 2025-09-22 | $0.5285 | $0.5099 | $0.0186 | 425,604.0 | +0.58% |
| 2025-09-19 | $0.5451 | $0.5207 | $0.0244 | 886,351.0 | -1.96% |
| 2025-09-18 | $0.54 | $0.5147 | $0.0253 | 470,647.0 | +2.77% |
| 2025-09-17 | $0.5357 | $0.5085 | $0.0272 | 535,364.0 | -0.86% |
| 2025-09-16 | $0.5338 | $0.516 | $0.0178 | 705,436.0 | -1.31% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $0.59 | $0.502 | $0.088 | 9,472,772.0 | +9.60% |
| 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 주식 (ORGN) 가격 이력 2024
| 월 | 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
| 월 | 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% |
4.12%
자본화:
|
볼륨(24시간):