기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Origin Materials Inc | ORGN | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.911 | 0.89 | 0.9758 | 0.9666 | 0.9155 |
ORGN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1.18 | 1.27 | 0.86 | 1.03 | 2,196,476 | -0.203 | -17.20% |
1개월 | 0.5856 | 1.305 | 0.5875 | 0.9644184 | 2,576,858 | 0.3914 | 66.84% |
3개월 | 0.5258 | 1.305 | 0.4422 | 0.7374649 | 2,216,835 | 0.4512 | 85.81% |
6개월 | 1.04 | 1.305 | 0.4422 | 0.7200374 | 1,874,610 | -0.063 | -6.06% |
1년 | 4.67 | 5.04 | 0.4422 | 1.46 | 1,969,493 | -3.69 | -79.08% |
3년 | 10.1746 | 10.28 | 0.4422 | 3.91 | 1,495,580 | -9.20 | -90.40% |
5년 | 10.1746 | 10.28 | 0.4422 | 3.91 | 1,495,580 | -9.20 | -90.40% |
ORGN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
17 5월(5) 2024 | 0.9155 | -0.0016 | -0.17% | 0.9203 | 0.98 | 0.86 | 1,877,594 |
16 5월(5) 2024 | 0.9171 | -0.1379 | -13.07% | 1.07 | 1.13 | 0.9005 | 2,989,928 |
15 5월(5) 2024 | 1.055 | -0.12 | -9.83% | 1.20 | 1.26 | 1.05 | 2,458,452 |
14 5월(5) 2024 | 1.17 | 0.03 | 3.08% | 1.15 | 1.27 | 1.1113 | 2,468,932 |
11 5월(5) 2024 | 1.135 | -0.01 | -0.44% | 1.18 | 1.23 | 1.10 | 1,187,474 |
10 5월(5) 2024 | 1.14 | -0.07 | -5.79% | 1.23 | 1.25 | 1.08 | 1,897,316 |
09 5월(5) 2024 | 1.21 | 0.11 | 10.00% | 1.10 | 1.305 | 1.03 | 3,730,519 |
08 5월(5) 2024 | 1.10 | 0.16 | 17.56% | 0.95 | 1.18 | 0.91 | 3,812,978 |
07 5월(5) 2024 | 0.9357 | -0.2043 | -17.92% | 1.19 | 1.23 | 0.92 | 3,888,394 |
04 5월(5) 2024 | 1.14 | 0.14 | 14.19% | 1.08 | 1.25 | 1.06 | 6,704,383 |
03 5월(5) 2024 | 0.9983 | 0.191 | 23.66% | 0.8175 | 1.00 | 0.81 | 4,175,654 |
02 5월(5) 2024 | 0.8073 | -0.0022 | -0.27% | 0.815 | 0.8879 | 0.80 | 2,234,722 |
01 5월(5) 2024 | 0.8095 | 0.0457 | 5.98% | 0.76 | 0.8168 | 0.74 | 2,343,619 |
30 4월(4) 2024 | 0.7638 | 0.0593 | 8.42% | 0.7056 | 0.7678 | 0.7002 | 1,029,330 |
27 4월(4) 2024 | 0.7045 | 0.012 | 1.73% | 0.71 | 0.7289 | 0.665 | 1,111,121 |
26 4월(4) 2024 | 0.6925 | -0.0536 | -7.18% | 0.7492 | 0.751 | 0.68 | 1,559,528 |
25 4월(4) 2024 | 0.7461 | 0.0189 | 2.60% | 0.72 | 0.769 | 0.7096 | 1,723,856 |
24 4월(4) 2024 | 0.7272 | 0.0351 | 5.07% | 0.6863 | 0.7699 | 0.663701 | 1,970,813 |
23 4월(4) 2024 | 0.6921 | 0.0016 | 0.23% | 0.69 | 0.719615 | 0.64 | 1,577,092 |
20 4월(4) 2024 | 0.6905 | 0.109 | 18.74% | 0.5856 | 0.71 | 0.5875 | 2,846,494 |
19 4월(4) 2024 | 0.5815 | 0.0101 | 1.77% | 0.5799 | 0.6199 | 0.5537 | 1,032,615 |
18 4월(4) 2024 | 0.5714 | -0.0218 | -3.67% | 0.5932 | 0.6249 | 0.5546 | 1,516,608 |