Stockscreener 앱 받기
1.19
15.53%
0.16
시간 외 거래:
1.20
0.01
+0.84%
Origin Materials Inc 주식 (ORGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.26 | $1.10 | $0.16 | 3,740,152.0 | +15.53% |
| 2024-11-20 | $1.07 | $0.9825 | $0.0875 | 2,564,301.0 | -0.96% |
| 2024-11-19 | $1.11 | $1.02 | $0.095 | 1,460,633.0 | -4.59% |
| 2024-11-18 | $1.14 | $1.05 | $0.085 | 1,317,577.0 | +0.00% |
| 2024-11-15 | $1.29 | $1.05 | $0.24 | 3,043,220.0 | -12.80% |
| 2024-11-14 | $1.27 | $1.21 | $0.06 | 2,069,403.0 | +1.63% |
| 2024-11-13 | $1.26 | $1.19 | $0.0687 | 3,015,019.0 | -1.60% |
| 2024-11-12 | $1.30 | $1.22 | $0.085 | 1,266,468.0 | -3.10% |
| 2024-11-11 | $1.31 | $1.26 | $0.05 | 813,363.0 | -0.77% |
| 2024-11-08 | $1.31 | $1.27 | $0.04 | 912,111.0 | +1.56% |
| 2024-11-07 | $1.30 | $1.27 | $0.03 | 699,685.0 | +1.59% |
| 2024-11-06 | $1.35 | $1.24 | $0.1088 | 1,420,798.0 | -2.33% |
| 2024-11-05 | $1.31 | $1.29 | $0.02 | 442,335.0 | -0.77% |
| 2024-11-04 | $1.38 | $1.29 | $0.09 | 1,674,338.0 | -5.11% |
| 2024-11-01 | $1.42 | $1.35 | $0.07 | 1,051,724.0 | -1.44% |
| 2024-10-31 | $1.40 | $1.36 | $0.04 | 474,098.0 | +0.00% |
| 2024-10-30 | $1.42 | $1.37 | $0.0454 | 691,563.0 | +0.72% |
| 2024-10-29 | $1.44 | $1.38 | $0.06 | 791,620.0 | -3.50% |
| 2024-10-28 | $1.50 | $1.41 | $0.09 | 981,894.0 | -0.69% |
| 2024-10-25 | $1.44 | $1.39 | $0.05 | 398,381.0 | +2.86% |
| 2024-10-24 | $1.43 | $1.36 | $0.065 | 667,741.0 | +0.00% |
| 2024-10-23 | $1.42 | $1.34 | $0.08 | 661,694.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.42 | $0.9825 | $0.4375 | 29,231,279.0 | -14.39% |
| 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% |
Origin Materials Inc 주식 (ORGN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.95 | $4.18 | $1.76 | 19,289,899.0 | -17.24% |
| 2022-11 | $5.94 | $5.22 | $0.72 | 16,113,817.0 | -1.94% |
| 2022-10 | $5.71 | $4.85 | $0.855 | 16,409,564.0 | +10.08% |
| 2022-09 | $6.37 | $4.97 | $1.40 | 20,295,447.0 | -17.44% |
| 2022-08 | $7.42 | $5.65 | $1.77 | 26,317,525.0 | +6.29% |
| 2022-07 | $5.92 | $4.84 | $1.08 | 15,841,199.0 | +14.84% |
| 2022-06 | $7.71 | $4.87 | $2.84 | 45,410,769.0 | -27.68% |
| 2022-05 | $7.21 | $5.26 | $1.95 | 26,707,795.0 | +9.09% |
| 2022-04 | $7.32 | $6.09 | $1.23 | 17,503,802.0 | -1.37% |
| 2022-03 | $7.43 | $5.11 | $2.33 | 33,326,392.0 | +26.78% |
| 2022-02 | $6.08 | $4.69 | $1.39 | 25,672,384.0 | -0.95% |
| 2022-01 | $6.83 | $4.65 | $2.17 | 22,869,485.0 | -18.76% |
1.65%
2.36%
자본화:
|
볼륨(24시간):