CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

Origin Materials
Origin Materials
Днес
-0.20 (-3.31%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NASDAQ Stocks
Маржин:
20%
Ср. спред:
0.06

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 08, 20235.85-0.20-3.42%6.056.075.78
Feb 07, 20236.050.040.66%6.016.165.77
Feb 06, 20235.96-0.29-4.87%6.256.255.85
Feb 03, 20236.020.030.50%5.996.275.96
Feb 02, 20236.050.000.00%6.056.245.98
Feb 01, 20235.96-0.06-1.01%6.026.095.77
Jan 31, 20236.060.000.00%6.066.095.98
Jan 30, 20236.020.091.50%5.936.095.83
Jan 27, 20235.930.193.20%5.746.015.66
Jan 26, 20235.62-0.05-0.89%5.675.695.54
Jan 25, 20235.590.000.00%5.595.735.52
Jan 24, 20235.640.091.60%5.555.695.46
Jan 23, 20235.55-0.10-1.80%5.655.655.45
Jan 20, 20235.530.040.72%5.495.575.33
Jan 19, 20235.34-0.07-1.31%5.415.425.29
Jan 18, 20235.44-0.17-3.12%5.615.735.44
Jan 17, 20235.51-0.08-1.45%5.595.595.43
Jan 13, 20235.51-0.03-0.54%5.545.575.44
Jan 12, 20235.550.183.24%5.375.585.32
Jan 11, 20235.330.010.19%5.325.385.26
Jan 10, 20235.270.081.52%5.195.275.12
Jan 09, 20235.200.040.77%5.165.285.08
Jan 06, 20235.030.050.99%4.985.074.89
Jan 05, 20234.86-0.11-2.26%4.974.974.80
Jan 04, 20234.930.030.61%4.905.004.68
Jan 03, 20234.67-0.03-0.64%4.704.784.54
Dec 30, 20224.620.122.60%4.504.654.40
Dec 29, 20224.50-0.04-0.89%4.544.564.29
Dec 28, 20224.24-0.26-6.13%4.504.534.20
Dec 27, 20224.35-0.61-14.02%4.964.974.35
Dec 23, 20224.96-0.06-1.21%5.025.024.80
Dec 22, 20224.95-0.14-2.83%5.095.114.84
Dec 21, 20225.12-0.09-1.76%5.215.215.01
Dec 20, 20225.05-0.26-5.15%5.315.314.99
Dec 19, 20225.06-0.20-3.95%5.265.265.02
Dec 16, 20225.22-0.12-2.30%5.345.345.13
Dec 15, 20225.34-0.16-3.00%5.505.505.31
Dec 14, 20225.45-0.02-0.37%5.475.575.38
Dec 13, 20225.46-0.32-5.86%5.785.975.42
Dec 12, 20225.500.000.00%5.505.545.42
Dec 09, 20225.47-0.09-1.65%5.565.645.45
Dec 08, 20225.52-0.02-0.36%5.545.665.44
Dec 07, 20225.490.081.46%5.415.545.34
Dec 06, 20225.39-0.27-5.01%5.665.665.37
Dec 05, 20225.66-0.01-0.18%5.675.675.48
Dec 02, 20225.54-0.01-0.18%5.555.595.52
Dec 01, 20225.62-0.08-1.42%5.705.785.54
Nov 30, 20225.570.081.44%5.495.605.38
Nov 29, 20225.42-0.06-1.11%5.485.535.40
Nov 28, 20225.47-0.15-2.74%5.625.665.43
Nov 25, 20225.660.030.53%5.635.705.48
Nov 23, 20225.550.173.06%5.385.575.36
Nov 22, 20225.34-0.07-1.31%5.415.465.28
Nov 21, 20225.32-0.18-3.38%5.505.505.26
Nov 18, 20225.39-0.15-2.78%5.545.545.38
Nov 17, 20225.430.010.18%5.425.495.37
Nov 16, 20225.54-0.10-1.81%5.645.665.52
Nov 15, 20225.70-0.22-3.86%5.925.975.63
Nov 14, 20225.77-0.02-0.35%5.795.865.67
Nov 11, 20225.830.061.03%5.775.925.39
Nov 10, 20225.760.101.74%5.665.765.61
Nov 09, 20225.37-0.20-3.72%5.575.575.34
Nov 08, 20225.50-0.13-2.36%5.635.685.42
Nov 07, 20225.60-0.15-2.68%5.755.845.51
Nov 04, 20225.67-0.06-1.06%5.735.825.49
Nov 03, 20225.340.010.19%5.335.395.24
Nov 02, 20225.32-0.37-6.95%5.695.705.32
Nov 01, 20225.64-0.18-3.19%5.825.875.63
Oct 31, 20225.700.020.35%5.685.725.56
Oct 28, 20225.650.111.95%5.545.705.42
Oct 27, 20225.51-0.13-2.36%5.645.705.48
Oct 26, 20225.580.020.36%5.565.705.47
Oct 25, 20225.560.325.76%5.245.635.23
Oct 24, 20225.22-0.07-1.34%5.295.295.10
Oct 21, 20225.140.101.95%5.045.184.96
Oct 20, 20225.00-0.16-3.20%5.165.214.96
Oct 19, 20225.06-0.06-1.19%5.125.144.97
Oct 18, 20225.15-0.02-0.39%5.175.315.10
Oct 17, 20225.09-0.10-1.96%5.195.235.03
Oct 14, 20225.02-0.32-6.37%5.345.345.01
Oct 13, 20225.250.366.86%4.895.274.87
Oct 12, 20225.01-0.04-0.80%5.055.224.93
Oct 11, 20225.02-0.07-1.39%5.095.154.94
Oct 10, 20225.11-0.01-0.20%5.125.145.00
Oct 07, 20225.11-0.11-2.15%5.225.275.08
Oct 06, 20225.31-0.01-0.19%5.325.465.27
Oct 05, 20225.34-0.06-1.12%5.405.425.23
Oct 04, 20225.490.020.36%5.475.535.38
Oct 03, 20225.31-0.02-0.38%5.335.385.16
Sep 30, 20225.20-0.19-3.65%5.395.435.17
Sep 29, 20225.410.010.18%5.405.425.20
Sep 28, 20225.470.213.84%5.265.505.19
Sep 27, 20225.23-0.05-0.96%5.285.375.18
Sep 26, 20225.190.071.35%5.125.375.10
Sep 23, 20225.13-0.03-0.58%5.165.214.99
Sep 22, 20225.22-0.28-5.36%5.505.515.16
Sep 21, 20225.45-0.07-1.28%5.525.655.43
Sep 20, 20225.48-0.11-2.01%5.595.595.46
Sep 19, 20225.640.081.42%5.565.645.50
Sep 16, 20225.57-0.18-3.23%5.755.755.55
Sep 15, 20225.87-0.04-0.68%5.916.105.82
Sep 14, 20225.91-0.20-3.38%6.116.135.83
Sep 13, 20226.110.010.16%6.106.176.04
Sep 12, 20226.35-0.05-0.79%6.406.406.21
Sep 09, 20226.280.071.11%6.216.346.18
Sep 08, 20226.14-0.13-2.12%6.276.296.10
Sep 07, 20226.270.111.75%6.166.276.01
Sep 06, 20226.11-0.06-0.98%6.176.196.00
Sep 02, 20225.99-0.16-2.67%6.156.175.94
Sep 01, 20226.05-0.16-2.64%6.216.225.98
Aug 31, 20226.260.040.69%6.226.316.17
Aug 30, 20226.19-0.11-1.79%6.306.326.15
Aug 29, 20226.250.030.46%6.226.326.16
Aug 26, 20226.23-0.28-4.41%6.516.516.21
Aug 25, 20226.470.010.22%6.466.496.33
Aug 24, 20226.390.050.73%6.356.456.12
Aug 23, 20226.17-0.11-1.72%6.286.286.02
Aug 22, 20226.170.060.99%6.116.236.04
Aug 19, 20226.26-0.21-3.29%6.476.556.22
Aug 18, 20226.59-0.41-6.16%7.007.006.59
Aug 17, 20226.900.000.03%6.906.936.68
Aug 16, 20227.00-0.10-1.41%7.107.136.93
Aug 15, 20227.09-0.17-2.41%7.267.287.07
Aug 12, 20227.310.172.35%7.147.376.93
Aug 11, 20227.01-0.05-0.70%7.067.266.98
Aug 10, 20227.040.091.28%6.957.096.72
Aug 09, 20226.78-0.26-3.90%7.047.206.74
Aug 08, 20227.090.243.37%6.867.446.83
Aug 05, 20226.70-0.03-0.40%6.737.036.61
Aug 04, 20226.770.507.31%6.286.826.19
Aug 03, 20226.290.233.69%6.056.406.01
Aug 02, 20226.010.142.33%5.876.085.79
Aug 01, 20225.86-0.05-0.92%5.925.925.66
Jul 29, 20225.890.040.66%5.865.935.66
Jul 28, 20225.630.142.50%5.495.645.36
Jul 27, 20225.43-0.02-0.42%5.465.525.36
Jul 26, 20225.390.030.61%5.365.465.27
Jul 25, 20225.37-0.12-2.29%5.505.505.29
Jul 22, 20225.30-0.28-5.26%5.585.595.28
Jul 21, 20225.54-0.07-1.28%5.625.625.44
Jul 20, 20225.56-0.05-0.84%5.615.615.44
Jul 19, 20225.50-0.01-0.16%5.515.585.39
Jul 18, 20225.29-0.13-2.51%5.435.545.28
Jul 15, 20225.33-0.18-3.36%5.515.525.20
Jul 14, 20225.320.071.24%5.265.345.17
Jul 13, 20225.340.000.04%5.345.425.17
Jul 12, 20225.300.020.30%5.295.395.23
Jul 11, 20225.26-0.38-7.28%5.655.655.25
Jul 08, 20225.49-0.10-1.87%5.605.665.42
Jul 07, 20225.560.315.62%5.245.575.24
Jul 06, 20225.20-0.02-0.40%5.225.285.09
Jul 05, 20225.190.173.31%5.025.204.86
Jul 01, 20225.04-0.09-1.84%5.145.144.89
Jun 30, 20225.130.112.20%5.015.144.89
Jun 29, 20225.08-0.19-3.78%5.275.274.89
Jun 28, 20225.14-0.41-7.90%5.545.545.12
Jun 27, 20225.29-0.13-2.55%5.425.505.21
Jun 24, 20225.26-0.26-4.94%5.535.695.25
Jun 23, 20225.46-0.50-9.12%5.965.965.40
Jun 22, 20225.55-0.22-4.02%5.775.805.50
Jun 21, 20225.87-0.17-2.83%6.046.165.86
Jun 17, 20225.900.101.68%5.805.955.68
Jun 16, 20225.70-0.01-0.26%5.725.795.62
Jun 15, 20225.910.010.17%5.905.995.60
Jun 14, 20225.62-0.38-6.70%5.996.005.51
Jun 13, 20225.69-0.33-5.83%6.026.065.60
Jun 10, 20226.20-0.11-1.74%6.316.406.15
Jun 09, 20226.39-0.39-6.09%6.786.796.37
Jun 08, 20226.80-0.13-1.93%6.937.026.74
Jun 07, 20226.98-0.06-0.89%7.047.146.67
Jun 06, 20227.08-0.24-3.43%7.327.386.94
Jun 03, 20227.01-0.58-8.33%7.607.716.97
Jun 02, 20227.730.638.09%7.107.737.02
Jun 01, 20227.06-0.10-1.42%7.167.326.97
May 31, 20227.110.00-0.03%7.117.237.04
May 27, 20227.07-0.09-1.22%7.157.217.01
May 26, 20226.99-0.02-0.23%7.017.226.95
May 25, 20226.910.162.37%6.746.966.67

Отваряй дълги и къси позиции с ORGN с ливъридж
Купувай и продавай Origin Materials Inc -$0.23 (3.8%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image