| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 09 2025 | $1.03 | $1.11 | $1.00 | $1.07 | 61,397 |
September 08 2025 | $1.06 | $1.07 | $1.01 | $1.05 | 460,421 |
September 05 2025 | $1.00 | $1.14 | $0.93 | $1.10 | 245,749 |
September 04 2025 | $1.18 | $1.20 | $0.91 | $0.91 | 76,270 |
September 03 2025 | $1.16 | $1.23 | $1.16 | $1.18 | 18,910 |
September 02 2025 | $1.15 | $1.20 | $1.15 | $1.18 | 11,681 |
August 29 2025 | $1.16 | $1.20 | $1.15 | $1.17 | 30,282 |
August 28 2025 | $1.21 | $1.21 | $1.14 | $1.17 | 27,239 |
August 27 2025 | $1.20 | $1.24 | $1.14 | $1.23 | 76,608 |
August 26 2025 | $1.11 | $1.33 | $1.10 | $1.22 | 403,466 |
August 25 2025 | $1.11 | $1.14 | $1.10 | $1.11 | 13,015 |
August 22 2025 | $1.10 | $1.13 | $1.08 | $1.10 | 47,594 |
August 21 2025 | $1.12 | $1.12 | $1.08 | $1.10 | 20,493 |
August 20 2025 | $1.12 | $1.13 | $1.05 | $1.09 | 6,497 |
August 19 2025 | $1.05 | $1.13 | $1.03 | $1.04 | 21,533 |
August 18 2025 | $1.07 | $1.11 | $0.98 | $1.07 | 34,319 |
August 15 2025 | $1.13 | $1.13 | $1.05 | $1.09 | 29,679 |
August 14 2025 | $1.00 | $1.10 | $1.00 | $1.07 | 17,524 |
August 13 2025 | $0.95 | $1.08 | $0.95 | $1.02 | 29,494 |
August 12 2025 | $0.99 | $0.99 | $0.98 | $0.99 | 3,886 |
August 11 2025 | $1.01 | $1.01 | $0.96 | $0.97 | 16,428 |
August 08 2025 | $0.99 | $1.04 | $0.99 | $1.02 | 11,469 |
August 07 2025 | $1.05 | $1.05 | $1.00 | $1.00 | 4,352 |
August 06 2025 | $1.02 | $1.10 | $0.97 | $0.98 | 125,029 |
August 05 2025 | $1.03 | $1.03 | $1.00 | $1.01 | 8,563 |
Daily pricing data for Origin Agritech dates back to 3/29/2004, and may be incomplete.
