Stockscreener 앱 받기
0.1531
1.67%
-0.0027
Origin Materials Inc 주식 (ORGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.17 | $0.148 | $0.022 | 2,594,491.0 | -1.67% |
| 2026-02-11 | $0.1742 | $0.1509 | $0.0233 | 1,851,618.0 | -3.23% |
| 2026-02-10 | $0.17 | $0.16 | $0.01 | 1,329,416.0 | -4.11% |
| 2026-02-09 | $0.181 | $0.16 | $0.021 | 1,645,646.0 | -0.53% |
| 2026-02-06 | $0.182 | $0.1637 | $0.0183 | 1,899,699.0 | +5.17% |
| 2026-02-05 | $0.1948 | $0.16 | $0.0348 | 3,619,714.0 | -13.48% |
| 2026-02-04 | $0.20 | $0.185 | $0.015 | 825,044.0 | -2.37% |
| 2026-02-03 | $0.1928 | $0.1834 | $0.0094 | 1,404,886.0 | +2.54% |
| 2026-02-02 | $0.1907 | $0.185 | $0.0057 | 1,015,853.0 | -1.96% |
| 2026-01-30 | $0.1969 | $0.1844 | $0.0125 | 1,182,091.0 | -0.68% |
| 2026-01-29 | $0.215 | $0.188 | $0.027 | 1,597,993.0 | -4.56% |
| 2026-01-28 | $0.2095 | $0.1963 | $0.0132 | 746,608.0 | -2.78% |
| 2026-01-27 | $0.2168 | $0.1952 | $0.0216 | 1,001,359.0 | +2.55% |
| 2026-01-26 | $0.212 | $0.1945 | $0.0175 | 980,766.0 | -1.33% |
| 2026-01-23 | $0.22 | $0.2008 | $0.0192 | 844,937.0 | -4.39% |
| 2026-01-22 | $0.2173 | $0.2021 | $0.0152 | 1,053,100.0 | +4.59% |
| 2026-01-21 | $0.2074 | $0.1902 | $0.0172 | 1,161,480.0 | +6.57% |
| 2026-01-20 | $0.205 | $0.1806 | $0.0244 | 2,171,918.0 | -2.56% |
| 2026-01-16 | $0.209 | $0.195 | $0.014 | 2,071,810.0 | -3.41% |
| 2026-01-15 | $0.21 | $0.201 | $0.009 | 826,628.0 | -2.32% |
| 2026-01-14 | $0.21 | $0.197 | $0.013 | 933,882.0 | +3.97% |
| 2026-01-13 | $0.2156 | $0.1926 | $0.023 | 1,477,133.0 | -3.86% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.20 | $0.148 | $0.052 | 16,186,367.0 | -18.94% |
| 2026-01 | $0.2598 | $0.1806 | $0.0792 | 29,332,796.0 | -10.72% |
Origin Materials Inc 주식 (ORGN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.498 | $0.19 | $0.308 | 50,988,884.0 | -58.25% |
| 2025-11 | $0.5899 | $0.411 | $0.1789 | 18,731,079.0 | -22.88% |
| 2025-10 | $0.7718 | $0.502 | $0.2698 | 31,867,509.0 | +18.05% |
| 2025-09 | $0.5648 | $0.4806 | $0.0842 | 15,042,238.0 | -3.03% |
| 2025-08 | $0.9495 | $0.492 | $0.4575 | 33,760,416.0 | -26.54% |
| 2025-07 | $0.81 | $0.471 | $0.339 | 23,204,218.0 | +50.66% |
| 2025-06 | $0.4983 | $0.41 | $0.0883 | 15,694,726.0 | +10.45% |
| 2025-05 | $0.7471 | $0.4001 | $0.347 | 32,700,477.0 | -38.08% |
| 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% |
0.47%
자본화:
|
볼륨(24시간):