Stockscreener 앱 받기
0.6388
7.66%
-0.0436
Origin Materials Inc 주식 (ORGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $0.6716 | $0.6206 | $0.051 | 748,623.0 | -6.57% |
| 2025-04-02 | $0.6946 | $0.6438 | $0.0508 | 836,384.0 | +2.05% |
| 2025-04-01 | $0.69 | $0.6501 | $0.0399 | 1,285,782.0 | +0.77% |
| 2025-03-31 | $0.7125 | $0.6401 | $0.0724 | 2,967,965.0 | -5.50% |
| 2025-03-28 | $0.77 | $0.696 | $0.074 | 1,230,824.0 | -4.33% |
| 2025-03-27 | $0.7499 | $0.7177 | $0.0322 | 427,596.0 | -0.88% |
| 2025-03-26 | $0.7625 | $0.73 | $0.0325 | 1,106,577.0 | -1.27% |
| 2025-03-25 | $0.7726 | $0.734 | $0.0386 | 527,688.0 | +2.18% |
| 2025-03-24 | $0.753 | $0.7031 | $0.0499 | 2,354,351.0 | -2.52% |
| 2025-03-21 | $0.78 | $0.7428 | $0.0372 | 843,254.0 | -2.84% |
| 2025-03-20 | $0.7941 | $0.7341 | $0.0601 | 772,007.0 | +0.65% |
| 2025-03-19 | $0.7886 | $0.7528 | $0.0358 | 748,658.0 | +1.92% |
| 2025-03-18 | $0.80 | $0.7501 | $0.0499 | 1,148,203.0 | -6.51% |
| 2025-03-17 | $0.835 | $0.796 | $0.039 | 1,136,396.0 | -0.77% |
| 2025-03-14 | $0.90 | $0.78 | $0.12 | 1,718,359.0 | -4.19% |
| 2025-03-13 | $0.86 | $0.792 | $0.068 | 823,083.0 | +4.65% |
| 2025-03-12 | $0.8367 | $0.7937 | $0.043 | 971,009.0 | +2.16% |
| 2025-03-11 | $0.84 | $0.762 | $0.078 | 1,065,801.0 | -1.97% |
| 2025-03-10 | $0.8646 | $0.80 | $0.0646 | 1,234,973.0 | -0.90% |
| 2025-03-07 | $0.9059 | $0.8006 | $0.1053 | 1,141,576.0 | -3.21% |
| 2025-03-06 | $0.9093 | $0.84 | $0.0693 | 622,689.0 | -3.01% |
| 2025-03-05 | $0.8797 | $0.8441 | $0.0356 | 610,834.0 | +2.89% |
| 2025-03-04 | $0.864 | $0.845 | $0.019 | 92,752.0 | +1.91% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.6946 | $0.6206 | $0.074 | 2,870,789.0 | -3.92% |
| 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% |
4.15%
0.90%
자본화:
|
볼륨(24시간):