Stockscreener 앱 받기
1.53
2.68%
0.04
시간 외 거래:
1.46
-0.07
-4.58%
Origin Materials Inc 주식 (ORGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $1.53 | $1.43 | $0.0999 | 84,395.0 | +2.68% |
| 2026-05-21 | $1.50 | $1.35 | $0.15 | 127,148.0 | +4.20% |
| 2026-05-20 | $1.49 | $1.41 | $0.08 | 216,957.0 | -4.03% |
| 2026-05-19 | $1.58 | $1.46 | $0.122 | 205,936.0 | -2.61% |
| 2026-05-18 | $1.57 | $1.27 | $0.299 | 1,019,208.0 | +6.99% |
| 2026-05-15 | $2.33 | $1.22 | $1.11 | 20,067,330.0 | +16.26% |
| 2026-05-14 | $1.35 | $1.23 | $0.12 | 516,957.0 | -1.60% |
| 2026-05-13 | $1.27 | $1.23 | $0.0449 | 55,200.0 | -1.57% |
| 2026-05-12 | $1.30 | $1.25 | $0.0481 | 98,074.0 | -2.31% |
| 2026-05-11 | $1.39 | $1.29 | $0.0949 | 162,447.0 | -5.11% |
| 2026-05-08 | $1.41 | $1.33 | $0.08 | 162,944.0 | -3.52% |
| 2026-05-07 | $1.50 | $1.40 | $0.10 | 113,029.0 | -3.40% |
| 2026-05-06 | $1.51 | $1.42 | $0.0949 | 353,542.0 | -3.92% |
| 2026-05-05 | $1.57 | $1.40 | $0.17 | 494,161.0 | +4.08% |
| 2026-05-04 | $1.58 | $1.29 | $0.29 | 1,958,420.0 | -44.74% |
| 2026-05-01 | $2.66 | $2.52 | $0.14 | 181,210.0 | +5.56% |
| 2026-04-30 | $2.54 | $2.25 | $0.2893 | 20,886.0 | +5.00% |
| 2026-04-29 | $2.64 | $2.38 | $0.2645 | 59,536.0 | -6.98% |
| 2026-04-28 | $2.60 | $2.34 | $0.2574 | 61,882.0 | +4.03% |
| 2026-04-27 | $2.49 | $2.38 | $0.1093 | 29,179.0 | +0.81% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.66 | $1.22 | $1.44 | 25,901,353.0 | -39.29% |
| 2026-04 | $2.64 | $1.88 | $0.7647 | 1,785,658.0 | +10.53% |
| 2026-03 | $5.13 | $2.08 | $3.05 | 3,008,699.2 | -50.29% |
| 2026-02 | $6.00 | $4.20 | $1.80 | 1,067,518.7 | -19.10% |
| 2026-01 | $7.79 | $5.42 | $2.38 | 977,759.9 | -10.72% |
Origin Materials Inc 주식 (ORGN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.94 | $5.70 | $9.24 | 1,699,629.5 | -58.25% |
| 2025-11 | $17.70 | $12.33 | $5.37 | 624,369.3 | -22.88% |
| 2025-10 | $23.15 | $15.06 | $8.09 | 1,062,250.3 | +18.05% |
| 2025-09 | $16.94 | $14.42 | $2.53 | 501,407.9 | -3.03% |
| 2025-08 | $28.48 | $14.76 | $13.72 | 1,125,347.2 | -26.54% |
| 2025-07 | $24.30 | $14.13 | $10.17 | 773,473.9 | +50.66% |
| 2025-06 | $14.95 | $12.30 | $2.65 | 523,157.5 | +10.45% |
| 2025-05 | $22.41 | $12.00 | $10.41 | 1,090,015.9 | -38.08% |
| 2025-04 | $25.62 | $12.63 | $12.99 | 659,724.4 | +6.48% |
| 2025-03 | $27.90 | $19.20 | $8.70 | 759,163.5 | -27.36% |
| 2025-02 | $33.59 | $24.00 | $9.59 | 1,237,660.1 | -2.29% |
| 2025-01 | $39.00 | $27.73 | $11.27 | 784,197.9 | -26.95% |
Origin Materials Inc 주식 (ORGN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.40 | $28.50 | $9.90 | 909,059.5 | -7.26% |
| 2024-11 | $42.60 | $29.48 | $13.12 | 990,208.2 | -10.79% |
| 2024-10 | $46.80 | $39.90 | $6.90 | 522,670.8 | -9.74% |
| 2024-09 | $57.00 | $39.60 | $17.40 | 930,745.8 | -2.53% |
| 2024-08 | $51.86 | $22.21 | $29.65 | 1,418,710.0 | +75.54% |
| 2024-07 | $32.10 | $21.68 | $10.42 | 1,019,459.8 | -0.13% |
| 2024-06 | $34.95 | $25.51 | $9.44 | 1,337,316.4 | -22.30% |
| 2024-05 | $39.15 | $24.00 | $15.15 | 1,881,605.3 | +43.30% |
| 2024-04 | $25.20 | $14.64 | $10.56 | 1,621,636.2 | +58.73% |
| 2024-03 | $19.05 | $13.27 | $5.78 | 1,117,872.2 | -14.08% |
| 2024-02 | $20.35 | $14.40 | $5.95 | 1,134,816.9 | +0.61% |
| 2024-01 | $26.97 | $16.44 | $10.53 | 971,991.0 | -29.44% |
0.54%
1.95%
자본화:
|
볼륨(24시간):