Origin Materials Inc Warrant (ORGNW)

ORGNW
🏛️ 미국 →
0.01
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1.41 1.52 1.41 1.49 0.1M
2021-12-30 1.38 1.50 1.38 1.46 0.1M
2021-12-29 1.46 1.47 1.39 1.41 0.2M
2021-12-28 1.53 1.54 1.45 1.45 0.0M
2021-12-27 1.47 1.54 1.45 1.48 0.1M
2021-12-23 1.47 1.56 1.44 1.50 0.1M
2021-12-22 1.52 1.52 1.44 1.45 0.2M
2021-12-21 1.52 1.55 1.45 1.46 0.3M
2021-12-20 1.44 1.51 1.41 1.47 0.1M
2021-12-17 1.45 1.52 1.39 1.45 0.1M
2021-12-16 1.59 1.59 1.40 1.47 0.0M
2021-12-15 1.38 1.57 1.36 1.56 0.1M
2021-12-14 1.52 1.57 1.38 1.41 0.2M
2021-12-13 1.53 1.64 1.51 1.56 0.0M
2021-12-10 1.60 1.68 1.59 1.59 0.0M
2021-12-09 1.68 1.68 1.58 1.58 0.0M
2021-12-08 1.67 1.67 1.63 1.65 0.0M
2021-12-07 1.61 1.72 1.60 1.68 0.1M
2021-12-06 1.62 1.65 1.51 1.61 0.1M
2021-12-03 1.70 1.70 1.61 1.68 0.0M
2021-12-02 1.71 1.83 1.64 1.69 0.1M
2021-12-01 1.85 1.88 1.70 1.76 0.1M
2021-11-30 1.91 1.91 1.71 1.85 0.1M
2021-11-29 1.92 1.92 1.82 1.84 0.1M
2021-11-26 1.84 1.89 1.74 1.89 0.0M
2021-11-24 1.80 1.86 1.77 1.77 0.1M
2021-11-23 1.88 1.88 1.75 1.78 0.1M
2021-11-22 1.92 1.92 1.78 1.80 0.1M
2021-11-19 1.82 1.90 1.82 1.84 0.0M
2021-11-18 1.91 1.91 1.81 1.88 0.1M
2021-11-17 1.84 1.92 1.84 1.86 0.1M
2021-11-16 1.88 1.88 1.74 1.83 0.1M
2021-11-15 1.82 1.90 1.78 1.80 0.1M
2021-11-12 1.79 1.89 1.69 1.82 0.3M
2021-11-11 1.71 1.74 1.65 1.68 0.2M
2021-11-10 1.70 1.74 1.61 1.65 0.1M
2021-11-09 1.75 1.88 1.65 1.68 0.1M
2021-11-08 1.70 1.77 1.60 1.73 0.3M
2021-11-05 1.65 1.70 1.62 1.70 0.0M
2021-11-04 1.83 1.83 1.59 1.70 0.1M
2021-11-03 1.77 1.78 1.60 1.75 0.1M
2021-11-02 1.78 1.79 1.64 1.70 0.1M
2021-11-01 1.65 1.74 1.60 1.74 0.3M
2021-10-29 1.62 1.62 1.50 1.58 0.0M
2021-10-28 1.50 1.60 1.45 1.60 0.0M
2021-10-27 1.48 1.49 1.42 1.48 0.0M
2021-10-26 1.47 1.47 1.37 1.46 0.0M
2021-10-25 1.34 1.45 1.34 1.40 0.1M
2021-10-22 1.38 1.40 1.32 1.40 0.1M
2021-10-21 1.44 1.46 1.40 1.40 0.1M
2021-10-20 1.42 1.46 1.39 1.44 0.1M
2021-10-19 1.45 1.48 1.39 1.48 0.1M
2021-10-18 1.42 1.50 1.42 1.45 0.1M
2021-10-15 1.47 1.50 1.45 1.49 0.0M
2021-10-14 1.50 1.56 1.45 1.49 0.0M
2021-10-13 1.49 1.52 1.44 1.51 0.1M
2021-10-12 1.50 1.50 1.41 1.47 0.2M
2021-10-11 1.50 1.50 1.45 1.50 0.0M
2021-10-08 1.49 1.50 1.45 1.50 0.1M
2021-10-07 1.48 1.53 1.45 1.51 0.0M
2021-10-06 1.50 1.52 1.45 1.48 0.1M
2021-10-05 1.55 1.59 1.51 1.53 0.2M
2021-10-04 1.58 1.61 1.54 1.58 0.1M
2021-10-01 1.56 1.66 1.55 1.60 0.1M
2021-09-30 1.56 1.60 1.56 1.57 0.0M
2021-09-29 1.61 1.63 1.58 1.60 0.0M
2021-09-28 1.60 1.65 1.56 1.63 0.1M
2021-09-27 1.56 1.69 1.56 1.64 0.1M
2021-09-24 1.65 1.65 1.57 1.62 0.0M
2021-09-23 1.65 1.67 1.60 1.62 0.1M
2021-09-22 1.55 1.69 1.55 1.63 0.0M
2021-09-21 1.59 1.59 1.55 1.56 0.1M
2021-09-20 1.62 1.65 1.54 1.58 0.1M
2021-09-17 1.57 1.69 1.57 1.69 0.0M
2021-09-16 1.62 1.64 1.54 1.58 0.1M
2021-09-15 1.70 1.74 1.60 1.60 0.0M
2021-09-14 1.73 1.75 1.65 1.65 0.0M
2021-09-13 1.72 1.75 1.65 1.69 0.0M
2021-09-10 1.73 1.81 1.73 1.77 0.1M
2021-09-09 1.66 1.75 1.62 1.68 0.1M
2021-09-08 1.67 1.73 1.65 1.66 0.1M
2021-09-07 1.69 1.84 1.68 1.68 0.1M
2021-09-03 1.76 1.82 1.64 1.76 0.1M
2021-09-02 1.78 1.83 1.75 1.80 0.1M
2021-09-01 1.74 1.80 1.72 1.72 0.2M
2021-08-31 1.62 1.75 1.62 1.71 0.0M
2021-08-30 1.80 1.80 1.66 1.68 0.0M
2021-08-27 1.69 1.77 1.68 1.77 0.1M
2021-08-26 1.68 1.75 1.61 1.61 0.0M
2021-08-25 1.65 1.74 1.61 1.64 0.0M
2021-08-24 1.62 1.75 1.62 1.69 0.1M
2021-08-23 1.49 1.61 1.49 1.60 0.1M
2021-08-20 1.40 1.48 1.40 1.48 0.1M
2021-08-19 1.44 1.50 1.31 1.39 0.3M
2021-08-18 1.54 1.55 1.39 1.45 0.4M
2021-08-17 1.49 1.59 1.40 1.54 0.1M
2021-08-16 1.64 1.64 1.46 1.53 0.1M
2021-08-13 1.90 1.93 1.69 1.74 0.5M
2021-08-12 1.60 1.64 1.60 1.62 0.1M
2021-08-11 1.52 1.58 1.52 1.58 0.0M
2021-08-10 1.58 1.64 1.52 1.55 0.1M
2021-08-09 1.39 1.66 1.39 1.56 0.1M
2021-08-06 1.36 1.45 1.36 1.39 0.0M
2021-08-05 1.31 1.43 1.28 1.41 0.1M
2021-08-04 1.41 1.41 1.15 1.25 0.2M
2021-08-03 1.30 1.44 1.30 1.41 0.1M
2021-08-02 1.33 1.40 1.25 1.38 0.2M
2021-07-30 1.32 1.40 1.30 1.38 0.2M
2021-07-29 1.45 1.45 1.31 1.32 0.1M
2021-07-28 1.42 1.51 1.40 1.42 0.0M
2021-07-27 1.53 1.57 1.43 1.44 0.2M
2021-07-26 1.70 1.70 1.51 1.53 0.1M
2021-07-23 1.65 1.67 1.55 1.56 0.4M
2021-07-22 1.75 1.75 1.61 1.68 0.1M
2021-07-21 1.70 1.74 1.62 1.73 0.2M
2021-07-20 1.65 1.78 1.65 1.66 0.1M
2021-07-19 1.66 1.73 1.61 1.68 0.1M
2021-07-16 1.91 1.91 1.66 1.76 0.2M
2021-07-15 1.80 1.82 1.67 1.77 0.4M
2021-07-14 1.96 1.96 1.80 1.81 0.2M
2021-07-13 2.00 2.01 1.96 1.97 0.1M
2021-07-12 1.93 2.05 1.90 2.00 0.1M
2021-07-09 2.00 2.00 1.90 1.95 0.1M
2021-07-08 1.83 2.05 1.83 1.98 0.2M
2021-07-07 1.92 2.05 1.80 1.91 0.3M
2021-07-06 2.16 2.16 1.94 1.97 0.3M
2021-07-02 2.05 2.19 2.05 2.10 0.1M
2021-07-01 1.91 2.10 1.91 2.05 0.2M
2021-06-30 2.04 2.11 1.93 1.95 1.0M
2021-06-29 2.05 2.14 1.95 1.99 0.6M
2021-06-28 2.30 2.30 2.01 2.05 0.5M
2021-06-25 2.50 2.60 1.96 2.35 0.5M