2m 2m 2m 2m 2m 2m 2m
ORIGIN AGRITECH (SEED)
NASDAQ
$1.11+$0.01 (+1.38%)
Price as of Jun 03, 2026 7:42 PM EDT- $1.6MMarket Cap
- -6.03%1-Year Change
- Agricultural InputsIndustry
ORIGIN AGRITECH (SEED)
$1.11+$0.01 (+1.38%)
- 1 Month-11.38%Low Price$1.09High Price$1.23
- 3 Months+4.81%Low Price$1.04High Price$1.45
- 1 Year-6.03%Low Price$0.83High Price$2.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/01/2026 | 1.10 | 1.13 | 1.09 | 1.12 | -0.88% | 55,719 |
05/29/2026 | 1.09 | 1.16 | 1.09 | 1.13 | 0.00% | 14,464 |
05/28/2026 | 1.12 | 1.15 | 1.10 | 1.13 | -0.88% | 6,679 |
05/27/2026 | 1.13 | 1.15 | 1.11 | 1.14 | +1.79% | 16,225 |
05/26/2026 | 1.14 | 1.15 | 1.09 | 1.12 | 0.00% | 33,814 |
05/22/2026 | 1.13 | 1.15 | 1.11 | 1.12 | -0.88% | 13,699 |
05/21/2026 | 1.13 | 1.16 | 1.11 | 1.13 | 0.00% | 11,050 |
05/21/2026 |
-$0.17 Earnings | |||||
05/20/2026 | 1.12 | 1.14 | 1.12 | 1.13 | 0.00% | 10,063 |
05/19/2026 | 1.13 | 1.21 | 1.12 | 1.13 | -0.88% | 4,963 |
05/18/2026 | 1.20 | 1.20 | 1.13 | 1.14 | -2.56% | 11,195 |
05/15/2026 | 1.20 | 1.25 | 1.17 | 1.17 | -0.85% | 39,278 |
05/14/2026 | 1.16 | 1.21 | 1.16 | 1.18 | +2.61% | 36,812 |
05/13/2026 | 1.15 | 1.19 | 1.14 | 1.15 | +2.68% | 11,382 |
05/12/2026 | 1.15 | 1.18 | 1.12 | 1.12 | -0.88% | 10,408 |
05/11/2026 | 1.10 | 1.15 | 1.10 | 1.13 | 0.00% | 13,025 |
05/08/2026 | 1.10 | 1.16 | 1.10 | 1.13 | -0.88% | 16,369 |
05/07/2026 | 1.17 | 1.18 | 1.12 | 1.14 | -2.56% | 73,423 |
05/06/2026 | 1.18 | 1.20 | 1.16 | 1.17 | -0.85% | 24,895 |
05/05/2026 | 1.21 | 1.23 | 1.17 | 1.18 | -4.07% | 12,364 |
05/04/2026 | 1.21 | 1.28 | 1.21 | 1.23 | +5.13% | 22,348 |
05/01/2026 | 1.23 | 1.23 | 1.14 | 1.17 | +1.74% | 18,731 |
04/30/2026 | 1.16 | 1.21 | 1.15 | 1.15 | -2.54% | 8,167 |
04/29/2026 | 1.20 | 1.21 | 1.14 | 1.18 | 0.00% | 24,308 |
04/28/2026 | 1.18 | 1.22 | 1.16 | 1.18 | -0.84% | 13,401 |
04/27/2026 | 1.28 | 1.29 | 1.19 | 1.19 | -9.16% | 42,758 |
04/24/2026 | 1.37 | 1.40 | 1.25 | 1.31 | -4.38% | 27,522 |
04/23/2026 | 1.33 | 1.40 | 1.32 | 1.37 | +1.48% | 23,202 |
04/22/2026 | 1.32 | 1.39 | 1.32 | 1.35 | +0.75% | 8,395 |
04/21/2026 | 1.35 | 1.35 | 1.30 | 1.34 | +0.75% | 16,577 |
04/20/2026 | 1.26 | 1.36 | 1.26 | 1.33 | +3.91% | 16,595 |
04/17/2026 | 1.27 | 1.35 | 1.25 | 1.28 | +0.79% | 27,820 |
04/16/2026 | 1.29 | 1.31 | 1.25 | 1.27 | -2.31% | 5,764 |
04/15/2026 | 1.28 | 1.33 | 1.24 | 1.30 | +0.78% | 11,045 |
04/14/2026 | 1.29 | 1.32 | 1.27 | 1.29 | +2.38% | 18,565 |
04/13/2026 | 1.27 | 1.31 | 1.26 | 1.26 | +0.80% | 15,298 |
04/10/2026 | 1.29 | 1.45 | 1.23 | 1.25 | -4.58% | 46,087 |
04/09/2026 | 1.38 | 1.38 | 1.26 | 1.31 | -2.96% | 23,054 |
04/08/2026 | 1.33 | 1.40 | 1.23 | 1.35 | +1.50% | 31,949 |
04/07/2026 | 1.23 | 1.36 | 1.16 | 1.33 | +9.92% | 97,095 |
04/06/2026 | 1.28 | 1.35 | 1.21 | 1.21 | -0.82% | 28,319 |
04/02/2026 | 1.21 | 1.31 | 1.21 | 1.22 | -0.81% | 25,141 |
04/01/2026 | 1.25 | 1.27 | 1.08 | 1.23 | -4.65% | 81,114 |
03/31/2026 | 1.31 | 1.31 | 1.25 | 1.29 | +0.78% | 40,599 |
03/30/2026 | 1.45 | 1.45 | 1.26 | 1.28 | -11.72% | 95,376 |
03/27/2026 | 1.22 | 1.55 | 1.22 | 1.45 | +16.94% | 356,158 |
03/26/2026 | 1.30 | 1.30 | 1.19 | 1.24 | -1.59% | 26,752 |
03/25/2026 | 1.31 | 1.34 | 1.23 | 1.26 | +1.61% | 89,819 |
03/24/2026 | 1.09 | 1.28 | 1.09 | 1.24 | +9.73% | 95,824 |
03/23/2026 | 1.12 | 1.13 | 1.05 | 1.13 | +3.67% | 33,025 |
03/20/2026 | 1.09 | 1.13 | 1.06 | 1.09 | 0.00% | 23,915 |
03/19/2026 | 1.11 | 1.11 | 1.05 | 1.09 | -1.80% | 87,441 |
03/18/2026 | 1.22 | 1.23 | 1.09 | 1.11 | -9.76% | 85,066 |
03/17/2026 | 1.27 | 1.32 | 1.21 | 1.23 | -4.65% | 44,181 |
03/16/2026 | 1.27 | 1.38 | 1.26 | 1.29 | +0.78% | 67,510 |
03/13/2026 | 1.33 | 1.40 | 1.26 | 1.28 | -11.11% | 165,687 |
03/12/2026 | 1.33 | 1.49 | 1.22 | 1.44 | +12.50% | 618,409 |
03/11/2026 | 1.18 | 1.33 | 1.18 | 1.28 | +11.30% | 343,913 |
03/10/2026 | 1.30 | 1.43 | 1.15 | 1.15 | +0.88% | 1,324,391 |
03/09/2026 | 1.09 | 1.35 | 1.04 | 1.14 | +9.62% | 1,558,168 |
03/06/2026 | 1.04 | 1.09 | 1.03 | 1.04 | 0.00% | 11,032 |
03/05/2026 | 1.05 | 1.08 | 1.02 | 1.04 | -0.95% | 12,834 |
03/04/2026 | 1.02 | 1.13 | 1.02 | 1.05 | +2.94% | 13,723 |
03/03/2026 | 1.10 | 1.10 | 1.02 | 1.02 | -2.86% | 8,354 |
03/02/2026 | 1.03 | 1.12 | 1.03 | 1.05 | -0.94% | 11,749 |
02/27/2026 | 1.05 | 1.07 | 1.02 | 1.06 | +2.91% | 16,130 |
02/26/2026 | 1.08 | 1.11 | 1.02 | 1.03 | -4.63% | 32,415 |
02/25/2026 | 1.16 | 1.18 | 1.07 | 1.08 | -6.09% | 42,356 |
02/24/2026 | 1.10 | 1.17 | 1.10 | 1.15 | +5.50% | 14,073 |
02/23/2026 | 1.06 | 1.11 | 1.06 | 1.09 | +0.93% | 5,701 |
02/20/2026 | 1.13 | 1.15 | 1.08 | 1.08 | -2.70% | 2,759 |
02/19/2026 | 1.15 | 1.16 | 1.09 | 1.11 | -5.93% | 12,166 |
02/18/2026 | 1.12 | 1.19 | 1.12 | 1.18 | +6.31% | 13,180 |
02/17/2026 | 1.10 | 1.13 | 1.07 | 1.11 | +4.72% | 14,022 |
02/13/2026 | 1.02 | 1.09 | 1.02 | 1.06 | +4.95% | 16,584 |
02/12/2026 | 1.05 | 1.09 | 1.01 | 1.01 | -9.01% | 13,866 |
02/11/2026 | 1.15 | 1.20 | 1.11 | 1.11 | -2.63% | 26,621 |
02/10/2026 | 1.12 | 1.26 | 1.12 | 1.14 | +3.64% | 39,521 |
02/09/2026 | 1.08 | 1.11 | 1.06 | 1.10 | +0.92% | 28,380 |
02/06/2026 | 1.10 | 1.16 | 1.09 | 1.09 | -0.91% | 16,317 |
02/05/2026 | 1.22 | 1.27 | 1.10 | 1.10 | -9.09% | 50,196 |
02/04/2026 | 1.20 | 1.25 | 1.19 | 1.21 | -0.82% | 10,266 |
02/03/2026 | 1.22 | 1.24 | 1.17 | 1.22 | +1.67% | 21,034 |
02/02/2026 | 1.28 | 1.28 | 1.20 | 1.20 | -7.69% | 66,828 |
01/30/2026 | 1.27 | 1.36 | 1.23 | 1.30 | +4.84% | 247,951 |
01/30/2026 |
-$1.00 Earnings | |||||
01/29/2026 | 1.25 | 1.25 | 1.22 | 1.24 | -2.36% | 11,124 |
01/28/2026 | 1.24 | 1.27 | 1.24 | 1.27 | +0.79% | 10,666 |
01/27/2026 | 1.22 | 1.28 | 1.22 | 1.26 | 0.00% | 15,013 |
01/26/2026 | 1.30 | 1.30 | 1.22 | 1.26 | -3.08% | 22,386 |
01/23/2026 | 1.29 | 1.34 | 1.28 | 1.30 | 0.00% | 20,288 |
01/22/2026 | 1.25 | 1.32 | 1.25 | 1.30 | -0.76% | 19,482 |
01/21/2026 | 1.31 | 1.34 | 1.25 | 1.31 | -1.50% | 12,841 |
01/20/2026 | 1.31 | 1.38 | 1.28 | 1.33 | +0.76% | 48,312 |
01/16/2026 | 1.25 | 1.35 | 1.25 | 1.32 | 0.00% | 32,607 |
01/15/2026 | 1.18 | 1.32 | 1.18 | 1.32 | +10.92% | 39,792 |
01/14/2026 | 1.12 | 1.19 | 1.12 | 1.19 | +1.71% | 20,808 |
01/13/2026 | 1.19 | 1.19 | 1.15 | 1.17 | 0.00% | 9,679 |