Stockscreener 앱 받기
0.5183
1.26%
-0.0066
시간 외 거래:
.52
0.0017
+0.33%
Origin Materials Inc 주식 (ORGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $0.5367 | $0.511 | $0.0257 | 764,979.0 | -1.26% |
| 2025-09-04 | $0.55 | $0.512 | $0.038 | 752,318.0 | -4.34% |
| 2025-09-03 | $0.5559 | $0.5326 | $0.0233 | 527,085.0 | +2.10% |
| 2025-09-02 | $0.5494 | $0.525 | $0.0244 | 755,504.0 | +0.49% |
| 2025-08-29 | $0.5798 | $0.5316 | $0.0482 | 694,092.0 | -5.58% |
| 2025-08-28 | $0.5788 | $0.5621 | $0.0167 | 633,186.0 | +0.04% |
| 2025-08-27 | $0.5849 | $0.565 | $0.0199 | 567,687.0 | -3.97% |
| 2025-08-26 | $0.594 | $0.562 | $0.0319 | 703,204.0 | +1.60% |
| 2025-08-25 | $0.6039 | $0.5533 | $0.0506 | 1,050,469.0 | +0.03% |
| 2025-08-22 | $0.62 | $0.574 | $0.046 | 1,197,401.0 | +1.84% |
| 2025-08-21 | $0.5722 | $0.53 | $0.0422 | 950,926.0 | +7.47% |
| 2025-08-20 | $0.5358 | $0.4927 | $0.0431 | 868,822.0 | +2.08% |
| 2025-08-19 | $0.55 | $0.492 | $0.058 | 1,780,481.0 | -3.76% |
| 2025-08-18 | $0.57 | $0.50 | $0.07 | 2,243,351.0 | -3.64% |
| 2025-08-15 | $0.6468 | $0.55 | $0.0968 | 7,170,016.0 | -33.24% |
| 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% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.5559 | $0.511 | $0.0449 | 3,564,865.0 | -3.09% |
| 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% |
Origin Materials Inc 주식 (ORGN) 가격 이력 2023
| 월 | 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% |
4.57%
7.18%
자본화:
|
볼륨(24시간):