Stockscreener 앱 받기
0.9669
7.03%
-0.0731
시간 외 거래:
.96
-0.0069
-0.71%
Origin Materials Inc 주식 (ORGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $1.03 | $0.931 | $0.099 | 3,556,427.0 | -7.03% |
| 2025-02-20 | $1.12 | $0.90 | $0.2196 | 10,074,020.0 | +24.76% |
| 2025-02-19 | $0.86 | $0.81 | $0.05 | 1,409,256.0 | -1.08% |
| 2025-02-18 | $0.88 | $0.825 | $0.055 | 803,401.0 | +0.80% |
| 2025-02-14 | $0.8591 | $0.8276 | $0.0315 | 508,819.0 | -0.26% |
| 2025-02-13 | $0.845 | $0.81 | $0.035 | 577,934.0 | +0.93% |
| 2025-02-12 | $0.845 | $0.804 | $0.041 | 643,416.0 | -0.66% |
| 2025-02-11 | $0.8582 | $0.801 | $0.0572 | 982,638.0 | -1.38% |
| 2025-02-10 | $0.872 | $0.8253 | $0.0467 | 975,676.0 | -1.43% |
| 2025-02-07 | $0.9197 | $0.857 | $0.0627 | 1,500,596.0 | -4.87% |
| 2025-02-06 | $0.9197 | $0.871 | $0.0487 | 1,781,190.0 | -0.25% |
| 2025-02-05 | $0.9799 | $0.9003 | $0.0796 | 1,360,291.0 | -5.47% |
| 2025-02-04 | $0.9879 | $0.9402 | $0.0477 | 1,364,819.0 | +0.65% |
| 2025-02-03 | $0.9681 | $0.88 | $0.0881 | 1,773,250.0 | +1.87% |
| 2025-01-31 | $0.989 | $0.9243 | $0.0647 | 2,320,807.0 | -4.59% |
| 2025-01-30 | $1.02 | $0.9631 | $0.0619 | 511,402.0 | -1.01% |
| 2025-01-29 | $1.02 | $0.99 | $0.03 | 648,990.0 | -1.98% |
| 2025-01-28 | $1.01 | $0.9817 | $0.0283 | 720,666.0 | +1.00% |
| 2025-01-27 | $1.02 | $0.9873 | $0.0327 | 1,275,315.0 | -1.96% |
| 2025-01-24 | $1.07 | $1.01 | $0.0599 | 964,372.0 | -2.86% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $1.12 | $0.801 | $0.3186 | 30,868,160.0 | +3.41% |
| 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% |
1.01%
1.57%
자본화:
|
볼륨(24시간):