Holen Sie sich die Stockscreener-App
2.28
4.83%
0.105
Handel nachbörslich:
2.28
Origin Materials Inc-Aktien (ORGN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-06 | $2.45 | $2.13 | $0.32 | 106,116.0 | +4.83% |
| 2026-04-02 | $2.20 | $1.90 | $0.30 | 166,151.0 | -0.68% |
| 2026-04-01 | $2.50 | $2.19 | $0.31 | 158,679.0 | -3.95% |
| 2026-03-31 | $2.42 | $2.08 | $0.3388 | 270,101.0 | -5.39% |
| 2026-03-30 | $2.89 | $2.28 | $0.61 | 543,777.0 | -34.15% |
| 2026-03-27 | $4.11 | $3.54 | $0.5649 | 186,744.0 | +1.39% |
| 2026-03-26 | $3.99 | $3.27 | $0.7199 | 151,736.0 | +9.06% |
| 2026-03-25 | $3.47 | $3.14 | $0.33 | 65,655.0 | +2.16% |
| 2026-03-24 | $3.42 | $3.07 | $0.35 | 77,114.0 | +0.00% |
| 2026-03-23 | $3.50 | $2.86 | $0.64 | 252,746.0 | +12.89% |
| 2026-03-20 | $3.40 | $2.71 | $0.69 | 472,860.0 | -15.34% |
| 2026-03-19 | $3.39 | $3.07 | $0.324 | 166,766.6 | +0.71% |
| 2026-03-18 | $3.63 | $3.30 | $0.333 | 78,137.8 | -4.75% |
| 2026-03-17 | $3.81 | $3.49 | $0.321 | 44,795.9 | -0.51% |
| 2026-03-16 | $3.81 | $3.54 | $0.2655 | 51,542.9 | -1.99% |
| 2026-03-13 | $3.98 | $3.37 | $0.612 | 104,731.4 | -3.36% |
| 2026-03-12 | $4.09 | $3.75 | $0.336 | 139,003.6 | -4.43% |
| 2026-03-11 | $4.24 | $3.69 | $0.543 | 126,530.1 | -6.64% |
| 2026-03-10 | $4.60 | $4.20 | $0.399 | 40,672.1 | -4.24% |
Origin Materials Inc-Aktien (ORGN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Origin Materials Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ORGN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Origin Materials Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Origin Materials Inc-Aktien (ORGN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $2.50 | $1.90 | $0.60 | 537,062.0 | +0.00% |
| 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-Aktien (ORGN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (ORGN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.60%
5.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):