Stockscreener 앱 받기
0.44
32.04%
-0.2074
Origin Materials Inc 주식 (ORGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.4736 | $0.4001 | $0.0735 | 10,746,162.0 | -32.04% |
| 2025-05-15 | $0.70 | $0.645 | $0.055 | 2,232,781.0 | -4.33% |
| 2025-05-14 | $0.73 | $0.6712 | $0.0589 | 1,016,762.0 | -3.33% |
| 2025-05-13 | $0.73 | $0.6908 | $0.0392 | 614,947.0 | +0.00% |
| 2025-05-12 | $0.7471 | $0.6815 | $0.0656 | 902,334.0 | +4.90% |
| 2025-05-09 | $0.7169 | $0.6601 | $0.0568 | 640,377.0 | -4.59% |
| 2025-05-08 | $0.7069 | $0.6604 | $0.0465 | 823,454.0 | +5.68% |
| 2025-05-07 | $0.6949 | $0.65 | $0.0449 | 563,868.0 | +0.90% |
| 2025-05-06 | $0.6743 | $0.6436 | $0.0307 | 244,922.0 | -0.41% |
| 2025-05-05 | $0.7099 | $0.651 | $0.0589 | 620,373.0 | -6.14% |
| 2025-05-02 | $0.7085 | $0.6672 | $0.0413 | 778,283.0 | +3.45% |
| 2025-05-01 | $0.73 | $0.6482 | $0.0818 | 1,152,321.0 | -4.01% |
| 2025-04-30 | $0.7299 | $0.693 | $0.0369 | 650,221.0 | -2.30% |
| 2025-04-29 | $0.75 | $0.71 | $0.04 | 398,381.0 | -1.74% |
| 2025-04-28 | $0.7501 | $0.72 | $0.0301 | 502,816.0 | -2.90% |
| 2025-04-25 | $0.8541 | $0.75 | $0.1041 | 1,197,767.0 | -10.57% |
| 2025-04-24 | $0.8499 | $0.7551 | $0.0948 | 1,311,908.0 | +10.39% |
| 2025-04-23 | $0.7996 | $0.73 | $0.0696 | 1,341,347.0 | +9.33% |
| 2025-04-22 | $0.7154 | $0.6303 | $0.0851 | 876,725.0 | +8.88% |
| 2025-04-21 | $0.649 | $0.6044 | $0.0446 | 492,990.0 | +6.72% |
| 2025-04-17 | $0.6178 | $0.5801 | $0.0377 | 440,558.0 | +1.75% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.7471 | $0.4001 | $0.347 | 31,082,746.0 | -37.73% |
| 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% |
1.08%
0.55%
자본화:
|
볼륨(24시간):