| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 11 2025 | $1.17 | $1.17 | $1.11 | $1.14 | 13,603 |
June 10 2025 | $1.18 | $1.18 | $1.11 | $1.13 | 18,368 |
June 09 2025 | $1.13 | $1.15 | $1.12 | $1.13 | 13,076 |
June 06 2025 | $1.13 | $1.15 | $1.13 | $1.15 | 2,559 |
June 05 2025 | $1.15 | $1.15 | $1.14 | $1.15 | 1,571 |
June 04 2025 | $1.15 | $1.16 | $1.15 | $1.16 | 3,774 |
June 03 2025 | $1.16 | $1.18 | $1.15 | $1.16 | 2,417 |
June 02 2025 | $1.12 | $1.20 | $1.12 | $1.12 | 12,818 |
May 30 2025 | $1.14 | $1.16 | $1.13 | $1.15 | 7,860 |
May 29 2025 | $1.16 | $1.21 | $1.15 | $1.18 | 24,075 |
May 28 2025 | $1.17 | $1.18 | $1.16 | $1.16 | 14,855 |
May 27 2025 | $1.18 | $1.19 | $1.14 | $1.17 | 15,315 |
May 23 2025 | $1.21 | $1.22 | $1.10 | $1.14 | 21,728 |
May 22 2025 | $1.24 | $1.24 | $1.18 | $1.19 | 12,679 |
May 21 2025 | $1.20 | $1.22 | $1.20 | $1.20 | 15,316 |
May 20 2025 | $1.15 | $1.25 | $1.15 | $1.23 | 24,712 |
May 19 2025 | $1.14 | $1.16 | $1.13 | $1.15 | 11,725 |
May 16 2025 | $1.17 | $1.19 | $1.14 | $1.16 | 7,190 |
May 15 2025 | $1.17 | $1.21 | $1.13 | $1.13 | 26,359 |
May 14 2025 | $1.22 | $1.24 | $1.21 | $1.22 | 20,376 |
May 13 2025 | $1.26 | $1.26 | $1.18 | $1.24 | 30,138 |
May 12 2025 | $1.12 | $1.26 | $1.12 | $1.23 | 50,124 |
May 09 2025 | $1.11 | $1.12 | $1.11 | $1.12 | 8,854 |
May 08 2025 | $1.15 | $1.16 | $1.10 | $1.12 | 53,531 |
May 07 2025 | $1.19 | $1.19 | $1.16 | $1.16 | 27,655 |
Daily pricing data for Origin Agritech dates back to 3/29/2004, and may be incomplete.
