loading

Origin Materials Inc 주식 (ORGN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-12-20 $1.02 $0.95 $0.075 1,501,038.0 +1.93%
2024-12-19 $1.03 $0.97 $0.06 1,513,833.0 +1.04%
2024-12-18 $1.08 $0.9523 $0.1277 3,020,233.0 -11.11%
2024-12-17 $1.12 $1.05 $0.07 1,191,810.0 -3.57%
2024-12-16 $1.15 $1.08 $0.07 839,893.0 -2.61%
2024-12-13 $1.17 $1.06 $0.105 1,563,348.0 +3.60%
2024-12-12 $1.20 $1.07 $0.126 1,921,875.0 -7.50%
2024-12-11 $1.21 $1.11 $0.10 1,333,961.0 +4.35%
2024-12-10 $1.21 $1.13 $0.08 1,183,175.0 -4.17%
2024-12-09 $1.26 $1.20 $0.06 923,515.0 -4.00%
2024-12-06 $1.26 $1.20 $0.06 1,221,431.0 +3.31%
2024-12-05 $1.24 $1.19 $0.05 657,261.0 -1.63%
2024-12-04 $1.28 $1.21 $0.0699 830,683.0 -1.60%
2024-12-03 $1.25 $1.21 $0.04 594,607.0 +0.81%
2024-12-02 $1.25 $1.20 $0.05 861,953.0 +0.00%
2024-11-29 $1.26 $1.20 $0.06 578,554.0 +1.64%
2024-11-27 $1.24 $1.19 $0.05 459,566.0 +0.00%
2024-11-26 $1.25 $1.19 $0.055 713,677.0 -1.61%
2024-11-25 $1.25 $1.21 $0.05 1,242,272.0 +0.00%
2024-11-22 $1.25 $1.14 $0.11 1,221,049.0 +4.20%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $1.28 $0.95 $0.3299 20,659,654.0 -20.27%
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

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

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%
chemicals REX
$40.05
price up icon 0.02%
$28.05
price down icon 0.78%
$22.95
price down icon 0.78%
chemicals BAK
$4.01
price down icon 0.99%
$10.29
price up icon 0.39%
$46.38
price up icon 1.00%
자본화:     |  볼륨(24시간):