2m 2m 2m 2m 2m 2m 2m
ORIGIN AGRITECH (SEED)
NASDAQ
$0.87+$0.03 (+3.05%)
Price as of Oct 22, 2026 6:26 PM EDT- $1.3MMarket Cap
- -52.94%1-Year Change
- Agricultural InputsIndustry
ORIGIN AGRITECH (SEED)
$0.87+$0.03 (+3.05%)
- 1 Month+0.63%Low Price$0.68High Price$0.97
- 3 Months-9.22%Low Price$0.68High Price$1.07
- 1 Year-48.27%Low Price$0.68High Price$2.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 0.88 | 0.88 | 0.82 | 0.84 | -9.04% | 9,166 |
10/21/2026 | 0.93 | 0.95 | 0.91 | 0.93 | +0.49% | 24,719 |
10/20/2026 | 0.93 | 0.98 | 0.92 | 0.92 | -4.01% | 16,467 |
10/19/2026 | 0.94 | 0.99 | 0.88 | 0.96 | -1.06% | 155,190 |
10/16/2026 | 0.71 | 1.07 | 0.71 | 0.97 | +32.54% | 1,640,519 |
10/15/2026 | 0.80 | 0.80 | 0.71 | 0.73 | -8.49% | 19,339 |
10/14/2026 | 0.73 | 0.89 | 0.73 | 0.80 | +10.34% | 86,943 |
10/13/2026 | 0.72 | 0.74 | 0.69 | 0.73 | +2.12% | 38,381 |
10/12/2026 | 0.71 | 0.77 | 0.70 | 0.71 | +1.41% | 9,989 |
10/09/2026 | 0.80 | 0.80 | 0.70 | 0.70 | -0.20% | 1,587 |
10/08/2026 | 0.75 | 0.76 | 0.70 | 0.70 | -9.77% | 16,662 |
10/07/2026 | 0.75 | 0.80 | 0.75 | 0.78 | -2.99% | 10,263 |
10/06/2026 | 0.83 | 0.84 | 0.80 | 0.80 | -4.58% | 24,929 |
10/05/2026 | 0.77 | 0.90 | 0.74 | 0.84 | +13.51% | 121,377 |
10/02/2026 | 0.70 | 0.76 | 0.69 | 0.74 | +8.81% | 58,616 |
10/01/2026 | 0.86 | 0.86 | 0.66 | 0.68 | -14.44% | 118,710 |
09/30/2026 | 0.95 | 0.97 | 0.67 | 0.79 | -14.71% | 536,010 |
09/29/2026 | 0.92 | 0.94 | 0.92 | 0.93 | +2.42% | 5,961 |
09/28/2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.00% | 6,706 |
09/25/2026 | 0.95 | 0.95 | 0.91 | 0.91 | -1.10% | 7,001 |
09/24/2026 | 0.90 | 0.94 | 0.90 | 0.92 | +0.01% | 3,145 |
09/23/2026 | 0.95 | 0.97 | 0.90 | 0.92 | -1.18% | 18,037 |
09/22/2026 | 0.90 | 0.98 | 0.90 | 0.93 | +1.17% | 6,536 |
09/21/2026 | 0.93 | 0.99 | 0.91 | 0.92 | -1.05% | 13,600 |
09/18/2026 | 0.96 | 0.96 | 0.93 | 0.93 | -2.65% | 9,302 |
09/17/2026 | 0.96 | 0.96 | 0.93 | 0.96 | +0.03% | 29,193 |
09/16/2026 | 0.95 | 0.98 | 0.95 | 0.96 | -1.48% | 3,668 |
09/15/2026 | 1.01 | 1.01 | 0.96 | 0.97 | -5.43% | 29,103 |
09/14/2026 | 1.02 | 1.07 | 1.02 | 1.03 | -1.91% | 16,256 |
09/11/2026 | 1.07 | 1.08 | 1.03 | 1.05 | -0.48% | 25,613 |
09/10/2026 | 1.02 | 1.10 | 1.02 | 1.05 | +3.96% | 28,747 |
09/09/2026 | 1.04 | 1.05 | 1.01 | 1.01 | -2.88% | 7,371 |
09/08/2026 | 1.01 | 1.04 | 1.00 | 1.04 | +2.97% | 3,353 |
09/04/2026 | 1.00 | 1.01 | 0.99 | 1.01 | 0.00% | 5,816 |
09/03/2026 | 1.02 | 1.03 | 1.01 | 1.01 | -0.96% | 31,973 |
09/02/2026 | 0.99 | 1.02 | 0.99 | 1.02 | +1.98% | 21,213 |
09/01/2026 | 1.01 | 1.01 | 0.98 | 1.00 | +0.35% | 3,104 |
08/31/2026 | 0.99 | 1.05 | 0.98 | 1.00 | +0.65% | 28,802 |
08/28/2026 | 1.02 | 1.02 | 0.99 | 0.99 | +0.30% | 2,913 |
08/27/2026 | 1.01 | 1.01 | 0.99 | 0.99 | -0.54% | 1,427 |
08/26/2026 | 0.99 | 1.02 | 0.99 | 0.99 | -0.75% | 16,339 |
08/25/2026 | 1.00 | 1.01 | 0.99 | 1.00 | -1.78% | 8,699 |
08/24/2026 | 1.02 | 1.02 | 1.00 | 1.02 | +1.82% | 4,835 |
08/21/2026 | 1.02 | 1.03 | 1.00 | 1.00 | -2.35% | 29,986 |
08/20/2026 | 1.02 | 1.05 | 1.02 | 1.02 | +0.39% | 3,751 |
08/19/2026 | 1.04 | 1.04 | 1.01 | 1.02 | -0.97% | 20,413 |
08/18/2026 | 1.07 | 1.07 | 1.03 | 1.03 | -2.83% | 15,859 |
08/17/2026 | 1.03 | 1.06 | 1.01 | 1.06 | +2.91% | 8,026 |
08/14/2026 | 1.01 | 1.04 | 1.01 | 1.03 | -1.90% | 23,643 |
08/13/2026 | 1.08 | 1.11 | 1.03 | 1.05 | -0.94% | 22,454 |
08/12/2026 | 1.05 | 1.14 | 1.05 | 1.06 | +2.91% | 23,357 |
08/11/2026 | 1.05 | 1.05 | 1.02 | 1.03 | -3.74% | 2,434 |
08/10/2026 | 1.05 | 1.16 | 1.05 | 1.07 | +2.88% | 60,263 |
08/07/2026 | 0.96 | 1.09 | 0.96 | 1.04 | 0.00% | 106,820 |
08/06/2026 | 1.03 | 1.06 | 0.96 | 1.04 | -1.89% | 141,341 |
08/05/2026 | 0.91 | 1.06 | 0.87 | 1.06 | +6.00% | 8,195,817 |
08/04/2026 | 1.01 | 1.02 | 0.99 | 1.00 | +2.03% | 2,141 |
08/03/2026 | 1.03 | 1.03 | 0.98 | 0.98 | -1.99% | 4,744 |
07/31/2026 | 1.01 | 1.01 | 0.98 | 1.00 | 0.00% | 10,680 |
07/30/2026 | 0.98 | 1.01 | 0.98 | 1.00 | +2.03% | 6,555 |
07/29/2026 | 0.98 | 0.98 | 0.98 | 0.98 | +0.01% | 6,118 |
07/28/2026 | 1.02 | 1.02 | 0.98 | 0.98 | -2.00% | 10,833 |
07/27/2026 | 1.01 | 1.03 | 1.00 | 1.00 | -0.99% | 999 |
07/24/2026 | 1.04 | 1.04 | 0.98 | 1.01 | +1.00% | 4,254 |
07/23/2026 | 1.01 | 1.01 | 1.00 | 1.00 | -0.99% | 3,670 |
07/22/2026 | 1.01 | 1.02 | 1.01 | 1.01 | -0.98% | 2,389 |
07/21/2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 974 |
07/20/2026 | 0.99 | 1.02 | 0.99 | 1.02 | +2.00% | 2,617 |
07/17/2026 | 0.98 | 1.02 | 0.98 | 1.00 | -0.010% | 6,731 |
07/16/2026 | 1.02 | 1.02 | 1.00 | 1.00 | -1.95% | 749 |
07/15/2026 | 1.05 | 1.05 | 1.00 | 1.02 | -3.74% | 3,248 |
07/14/2026 | 1.02 | 1.06 | 1.01 | 1.06 | +4.25% | 5,045 |
07/13/2026 | 0.97 | 1.03 | 0.97 | 1.02 | +0.65% | 14,140 |
07/10/2026 | 1.04 | 1.04 | 1.00 | 1.01 | +0.97% | 4,937 |
07/09/2026 | 1.02 | 1.03 | 1.00 | 1.00 | -1.47% | 1,942 |
07/08/2026 | 1.00 | 1.04 | 1.00 | 1.02 | -1.47% | 5,044 |
07/07/2026 | 1.04 | 1.05 | 1.00 | 1.03 | -1.90% | 7,079 |
07/06/2026 | 1.04 | 1.07 | 1.04 | 1.05 | +0.96% | 28,625 |
07/02/2026 | 1.07 | 1.07 | 1.02 | 1.04 | -3.26% | 19,490 |
07/01/2026 | 1.02 | 1.09 | 1.02 | 1.08 | +1.42% | 19,515 |
06/30/2026 | 1.05 | 1.06 | 0.99 | 1.06 | +0.95% | 8,846 |
06/29/2026 | 1.03 | 1.06 | 1.03 | 1.05 | +3.96% | 5,874 |
06/26/2026 | 1.00 | 1.01 | 0.98 | 1.01 | 0.00% | 10,222 |
06/25/2026 | 0.99 | 1.03 | 0.96 | 1.01 | 0.00% | 59,684 |
06/24/2026 | 0.99 | 1.03 | 0.99 | 1.01 | +2.02% | 21,784 |
06/23/2026 | 1.04 | 1.06 | 0.99 | 0.99 | -2.95% | 7,097 |
06/22/2026 | 0.99 | 1.05 | 0.99 | 1.02 | +3.37% | 27,423 |
06/18/2026 | 0.98 | 0.99 | 0.98 | 0.99 | +0.61% | 8,550 |
06/17/2026 | 0.97 | 0.99 | 0.97 | 0.98 | +1.16% | 16,811 |
06/16/2026 | 0.98 | 0.98 | 0.97 | 0.97 | -2.01% | 9,577 |
06/15/2026 | 1.02 | 1.03 | 0.98 | 0.99 | -1.05% | 8,636 |
06/12/2026 | 0.98 | 1.05 | 0.98 | 1.00 | +2.56% | 63,256 |
06/11/2026 | 1.00 | 1.00 | 0.96 | 0.98 | -2.50% | 29,372 |
06/10/2026 | 0.98 | 1.07 | 0.96 | 1.00 | +4.13% | 119,667 |
06/09/2026 | 1.01 | 1.01 | 0.96 | 0.96 | +0.06% | 39,916 |
06/08/2026 | 1.01 | 1.07 | 0.95 | 0.96 | -4.03% | 26,838 |
06/05/2026 | 1.09 | 1.09 | 0.99 | 1.00 | -4.76% | 42,277 |
06/04/2026 | 1.09 | 1.10 | 1.05 | 1.05 | -3.67% | 35,645 |
06/03/2026 | 1.10 | 1.11 | 1.09 | 1.09 | -3.54% | 33,079 |
06/02/2026 | 1.12 | 1.13 | 1.11 | 1.13 | +0.89% | 13,209 |