U.S. markets closed

Origin Materials, Inc. (ORGN)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
0.8811-0.0816 (-8.48%)
Al cierre: 04:00PM EDT
0.8750 -0.01 (-0.69%)
Fuera de horario: 07:57PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20240.96300.98900.87000.88100.88102,905,400
13 jun 20241.06001.07000.95000.96300.96301,695,300
12 jun 20241.05001.08001.01001.03001.03001,045,400
11 jun 20241.01001.07001.00001.03001.03001,298,000
10 jun 20241.01001.07000.99001.04001.04001,242,600
07 jun 20241.05001.05000.99001.01001.0100959,000
06 jun 20241.07001.07001.01001.05001.05001,093,000
05 jun 20241.10001.11001.05001.07001.07001,028,700
04 jun 20241.07001.15001.03001.10001.1000921,500
03 jun 20241.16001.16501.05001.10001.10001,444,800
31 may 20241.20001.27001.11001.16001.16001,767,300
30 may 20241.17001.25001.13001.21001.21002,217,300
29 may 20241.03001.25000.97001.15001.15003,200,500
28 may 20240.95001.05000.92001.02001.02001,595,300
24 may 20240.95601.02000.94300.94600.94601,695,600
23 may 20240.99000.99100.91000.95500.95501,511,400
22 may 20240.91001.03000.87000.96400.96402,050,300
21 may 20240.92700.96800.86600.90000.90001,964,700
20 may 20240.97801.01000.89800.94900.94901,732,800
17 may 20240.91100.97600.89000.96700.96701,904,700
16 may 20240.92000.98000.86000.91600.91601,878,000
15 may 20241.07001.13000.90100.91700.91702,993,100
14 may 20241.20001.26001.05001.05501.05502,490,100
13 may 20241.15001.27001.11101.17001.17002,469,600
10 may 20241.18001.23001.10001.13501.13501,187,500
09 may 20241.23001.25001.08001.14001.14001,898,100
08 may 20241.10001.30501.03001.21001.21003,733,400
07 may 20240.95001.18000.91001.10001.10003,813,000
06 may 20241.19001.23000.92000.93600.93603,918,300
03 may 20241.08001.25001.06001.14001.14006,708,400
02 may 20240.81801.00000.81000.99800.99804,181,400
01 may 20240.81500.88800.80000.80700.80702,234,900
30 abr 20240.76000.81700.74000.81000.81002,344,900
29 abr 20240.70600.76800.70000.76400.76401,029,400
26 abr 20240.71000.72900.66500.70500.70501,111,500
25 abr 20240.74900.75100.68000.69300.69301,572,800
24 abr 20240.72000.76900.71000.74600.74601,725,100
23 abr 20240.68600.77000.66400.72700.72701,971,400
22 abr 20240.69000.72000.64000.69200.69201,577,300
19 abr 20240.58600.71000.58200.69100.69102,843,200
18 abr 20240.58000.62000.55400.58200.58201,033,000
17 abr 20240.59300.62500.55500.57100.57101,516,600
16 abr 20240.58100.62300.56000.59300.59301,162,100
15 abr 20240.60100.61000.56200.59300.59301,614,700
12 abr 20240.64000.66000.61100.61800.6180966,900
11 abr 20240.66700.67800.62000.64800.64801,779,700
10 abr 20240.70000.71500.64300.66600.66602,259,500
09 abr 20240.68500.74900.67600.70900.70901,255,300
08 abr 20240.76300.84000.65000.66300.66303,188,600
05 abr 20240.66400.79200.60000.77200.77204,795,700
04 abr 20240.60400.68700.57300.65000.65004,235,800
03 abr 20240.55000.72000.54000.60400.60409,106,100
02 abr 20240.51000.51500.48800.49400.49401,173,400
01 abr 20240.52000.52000.50200.50900.5090674,400
28 mar 20240.51900.52900.49700.51000.51001,015,800
27 mar 20240.48000.51900.47400.51700.51701,563,200
26 mar 20240.50000.50000.44200.47300.47302,084,100
25 mar 20240.51700.51700.49500.49600.49601,070,800
22 mar 20240.54000.54000.50000.50700.5070940,800
21 mar 20240.52100.53500.50500.52700.5270984,500
20 mar 20240.51400.54200.49800.52600.52601,909,700
19 mar 20240.51500.51500.49500.50000.50001,346,600
18 mar 20240.52100.54300.50100.51100.5110825,700
15 mar 20240.49200.52800.49000.52400.52402,212,700
14 mar 20240.52300.54000.49000.49400.49401,479,400
13 mar 20240.56000.56000.51100.52400.52401,384,500
12 mar 20240.58000.59000.53600.54600.54601,353,500
11 mar 20240.61300.61300.57800.57800.57801,324,300
08 mar 20240.57400.62000.56100.61000.61002,345,500
07 mar 20240.54600.55300.52000.55200.55201,410,800
06 mar 20240.56000.58000.53500.54100.5410873,700
05 mar 20240.61000.61200.54500.54500.54501,473,200
04 mar 20240.60300.62200.57900.60200.60203,650,300
01 mar 20240.50400.63500.50400.54400.54404,365,800
29 feb 20240.58000.63900.55400.59400.59403,035,600
28 feb 20240.67000.67800.57300.57900.57901,737,000
27 feb 20240.56400.67800.56000.66000.66002,776,400
26 feb 20240.51000.57500.50400.55800.55802,954,000
23 feb 20240.52600.52900.50000.50000.50001,208,300
22 feb 20240.51100.52500.50000.51300.5130926,200
21 feb 20240.51000.52300.50900.51900.5190695,700
20 feb 20240.54800.55500.51000.52100.52101,330,700
16 feb 20240.57000.57700.53200.54700.54701,721,200
15 feb 20240.53900.57800.53000.57300.57302,866,400
14 feb 20240.49000.53300.49000.52300.52301,382,300
13 feb 20240.53000.53900.48000.49000.49002,227,200
12 feb 20240.54100.55000.53500.53800.53801,776,700
09 feb 20240.52000.55500.52000.54300.54301,558,500
08 feb 20240.50000.52300.50000.52200.52201,872,000
07 feb 20240.52000.52800.50000.50200.50201,531,600
06 feb 20240.50300.52000.50000.51200.51201,748,500
05 feb 20240.55000.55000.50000.50200.50201,650,100
02 feb 20240.57000.58100.52000.53000.53001,708,200
01 feb 20240.59000.62800.57100.59200.5920640,200
31 ene 20240.61200.61900.59000.59000.5900553,200
30 ene 20240.61300.62800.60000.61900.6190320,700
29 ene 20240.65200.66000.59300.62100.6210937,600
26 ene 20240.65900.65900.63100.64200.6420424,100
25 ene 20240.62900.63500.59600.63100.6310607,000
24 ene 20240.69000.69000.61000.61500.6150693,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...