Holen Sie sich die Stockscreener-App
0.8387
7.87%
-0.0716
Handel nachbörslich:
.50
-0.3387
-40.38%
Origin Materials Inc-Aktien (ORGN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $0.90 | $0.80 | $0.10 | 1,781,952.0 | -7.87% |
| 2025-08-13 | $0.92 | $0.84 | $0.08 | 916,372.0 | +1.21% |
| 2025-08-12 | $0.94 | $0.865 | $0.075 | 788,404.0 | +2.65% |
| 2025-08-11 | $0.94 | $0.85 | $0.09 | 867,839.0 | -3.58% |
| 2025-08-08 | $0.9179 | $0.85 | $0.0679 | 598,565.0 | +7.18% |
| 2025-08-07 | $0.9495 | $0.8282 | $0.1213 | 1,489,704.0 | -0.08% |
| 2025-08-06 | $0.8949 | $0.8193 | $0.0756 | 899,264.0 | -3.61% |
| 2025-08-05 | $0.9495 | $0.738 | $0.2115 | 7,294,069.0 | +30.34% |
| 2025-08-04 | $0.70 | $0.6652 | $0.0348 | 497,148.0 | -0.97% |
| 2025-08-01 | $0.7599 | $0.664 | $0.0959 | 767,464.0 | -6.32% |
| 2025-07-31 | $0.7724 | $0.7101 | $0.0623 | 759,557.0 | -0.36% |
| 2025-07-30 | $0.78 | $0.73 | $0.05 | 501,248.0 | -5.95% |
| 2025-07-29 | $0.81 | $0.7472 | $0.0628 | 1,243,357.0 | +6.40% |
| 2025-07-28 | $0.7698 | $0.7131 | $0.0567 | 568,490.0 | -4.93% |
| 2025-07-25 | $0.7799 | $0.68 | $0.0999 | 789,397.0 | +7.94% |
| 2025-07-24 | $0.77 | $0.702 | $0.068 | 1,095,682.0 | -6.07% |
| 2025-07-23 | $0.7598 | $0.731 | $0.0288 | 178,124.0 | +1.58% |
| 2025-07-22 | $0.795 | $0.5988 | $0.1962 | 5,232,858.0 | +24.78% |
| 2025-07-21 | $0.6293 | $0.59 | $0.0393 | 1,058,158.0 | +0.10% |
| 2025-07-18 | $0.63 | $0.59 | $0.04 | 928,382.0 | +3.11% |
| 2025-07-17 | $0.6098 | $0.56 | $0.0498 | 699,369.0 | +1.44% |
| 2025-07-16 | $0.5809 | $0.5411 | $0.0398 | 872,444.0 | -2.16% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $0.9495 | $0.664 | $0.2855 | 17,682,733.0 | +15.21% |
| 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-Aktien (ORGN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
Origin Materials Inc-Aktien (ORGN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
5.97%
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):