Holen Sie sich die Stockscreener-App
0.5318
4.17%
-0.0223
Origin Materials Inc-Aktien (ORGN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $0.5599 | $0.5289 | $0.031 | 718,510.0 | -3.86% |
| 2025-11-03 | $0.5899 | $0.54 | $0.0499 | 1,799,747.0 | -9.49% |
| 2025-10-31 | $0.6135 | $0.5802 | $0.0333 | 662,402.0 | +5.23% |
| 2025-10-30 | $0.6199 | $0.5752 | $0.0447 | 1,487,994.0 | -6.91% |
| 2025-10-29 | $0.6658 | $0.61 | $0.0558 | 781,394.0 | -2.02% |
| 2025-10-28 | $0.714 | $0.63 | $0.084 | 1,308,388.0 | -8.07% |
| 2025-10-27 | $0.75 | $0.6851 | $0.0649 | 1,024,248.0 | -4.32% |
| 2025-10-24 | $0.7498 | $0.695 | $0.0548 | 1,303,292.0 | +4.36% |
| 2025-10-23 | $0.72 | $0.63 | $0.09 | 1,555,863.0 | +9.55% |
| 2025-10-22 | $0.6992 | $0.6236 | $0.0756 | 1,208,949.0 | -7.95% |
| 2025-10-21 | $0.7421 | $0.6712 | $0.0709 | 829,621.0 | -4.09% |
| 2025-10-20 | $0.7718 | $0.647 | $0.1248 | 2,189,934.0 | +12.27% |
| 2025-10-17 | $0.68 | $0.6279 | $0.0521 | 871,318.0 | -3.03% |
| 2025-10-16 | $0.7546 | $0.6506 | $0.104 | 2,331,100.0 | -9.60% |
| 2025-10-15 | $0.7537 | $0.63 | $0.1237 | 3,549,460.0 | +11.43% |
| 2025-10-14 | $0.67 | $0.5474 | $0.1226 | 4,170,129.0 | +15.27% |
| 2025-10-13 | $0.578 | $0.537 | $0.041 | 879,355.0 | +5.95% |
| 2025-10-10 | $0.59 | $0.5351 | $0.0549 | 943,798.0 | -6.87% |
| 2025-10-09 | $0.5825 | $0.5204 | $0.0621 | 1,966,525.0 | +7.99% |
| 2025-10-08 | $0.55 | $0.5082 | $0.0418 | 855,380.0 | +1.89% |
| 2025-10-07 | $0.55 | $0.52 | $0.03 | 633,913.0 | -2.13% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.5899 | $0.5289 | $0.061 | 2,518,257.0 | -12.99% |
| 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-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% |
2.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):