Quantcast

Origin Agritech Limited Common Stock Historical Stock Prices

SEED 
$6
*  
0.19
3.27%
Get SEED Alerts
*Delayed - data as of Jun. 26, 2019  -  Find a broker to begin trading SEED now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAR-2019 TO 26-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.76 6 5.7193 6 16,696
06/26/2019 5.76 6 5.7193 6 16,696
06/25/2019 5.69 5.81 5.64 5.81 1,306
06/24/2019 5.61 5.8169 5.5906 5.8169 3,481
06/21/2019 5.61 5.97 5.6 5.62 6,509
06/20/2019 5.57 5.89 5.5683 5.59 3,077
06/19/2019 5.52 5.66 5.5 5.5965 4,415
06/18/2019 5.53 5.61 5.52 5.5442 1,464
06/17/2019 5.6322 5.6322 5.52 5.52 3,088
06/14/2019 5.58 5.96 5.52 5.66 7,158
06/13/2019 5.7 5.7078 5.56 5.56 3,470
06/12/2019 5.76 5.86 5.52 5.57 17,393
06/11/2019 5.92 6.03 5.8 5.8 10,971
06/10/2019 5.87 6.185 5.8 5.91 19,680
06/07/2019 5.85 6.14 5.77 5.77 3,927
06/06/2019 6.13 6.2066 5.7 5.8 18,786
06/05/2019 6.48 7.45 5.8024 6.1 263,848
06/04/2019 6.36 6.98 5.9 6.45 74,353
06/03/2019 6.02 6.252 6.02 6.08 10,476
05/31/2019 6.05 6.15 6.05 6.12 6,629
05/30/2019 6.06 6.1375 6.06 6.064 9,366
05/29/2019 6.06 6.1906 6.05 6.1 13,824
05/28/2019 6.1 6.31 6.1 6.25 11,035
05/24/2019 6.1027 6.16 6.1027 6.155 1,466
05/23/2019 6.1 6.15 6.1 6.15 1,308
05/22/2019 6.13 6.2189 6.12 6.2 5,433
05/21/2019 6.3144 6.3144 6.1613 6.21 2,251
05/20/2019 6.205 6.2124 6.1759 6.2067 3,185
05/17/2019 6.26 6.35 6.1732 6.22 2,062
05/16/2019 6.2719 6.4 6.2719 6.3504 2,623
05/15/2019 6.11 6.3486 6.11 6.2587 9,415
05/14/2019 6.2 6.29 6.16 6.16 3,400
05/13/2019 6.18 6.1867 6.06 6.15 8,290
05/10/2019 6.15 6.32 6.15 6.3 3,266
05/09/2019 6.27 6.27 6.12 6.16 8,106
05/08/2019 6.27 6.49 6.27 6.44 13,388
05/07/2019 6.366 6.3693 6.18 6.18 4,320
05/06/2019 6.25 6.4623 6.25 6.45 4,026
05/03/2019 6.51 6.51 6.38 6.4899 11,293
05/02/2019 6.6268 6.6999 6.495 6.5321 9,569
05/01/2019 6.816 6.816 6.5 6.5 3,492
04/30/2019 6.42 6.6273 6.3704 6.52 10,524
04/29/2019 6.34 6.4737 6.34 6.465 5,178
04/26/2019 6.41 6.4201 6.34 6.34 8,682
04/25/2019 6.57 6.5973 6.43 6.455 10,270
04/24/2019 6.4545 6.8 6.25 6.5743 8,628
04/23/2019 6.51 6.66 6.485 6.49 39,063
04/22/2019 6.5 6.87 6.5 6.5836 8,602
04/18/2019 6.81 6.9048 6.51 6.57 23,713
04/17/2019 7.2 7.2905 6.86 6.87 18,840
04/16/2019 7.63 7.63 7.325 7.33 15,963
04/15/2019 7.46 7.79 7.46 7.79 5,652
04/12/2019 7.74 7.74 7.44 7.44 9,685
04/11/2019 7.6 7.76 7.56 7.6 9,224
04/10/2019 7.6 7.7 7.55 7.57 6,834
04/09/2019 7.5 7.7 7.5 7.69 7,829
04/08/2019 7.51 7.63 7.5 7.55 7,895
04/05/2019 7.564 7.7 7.55 7.65 9,672
04/04/2019 7.5733 7.77 7.5616 7.7 11,245
04/03/2019 7.63 7.85 7.63 7.76 6,395
04/02/2019 7.76 7.8 7.5 7.6266 10,687
04/01/2019 7.5 7.8111 7.4973 7.7301 22,998
03/29/2019 7.69 7.7227 7.3012 7.41 24,821
03/28/2019 7.9 7.989 7.27 7.5 31,611
03/27/2019 7.81 8.95 7.5 7.58 301,409
03/26/2019 7.25 7.75 7.02 7.745 58,407
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio