Jaysynth Orgochem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.65	13.65	12.75	13.30	13.30	-0.15%	11,521
Feb 12, 2026	13.68	13.80	13.26	13.32	13.32	-0.75%	19,925
Feb 11, 2026	13.52	13.90	13.41	13.42	13.42	-1.97%	27,539
Feb 10, 2026	14.25	14.25	13.51	13.69	13.69	-0.58%	57,522
Feb 9, 2026	13.80	14.20	13.58	13.77	13.77	-0.22%	38,734
Feb 6, 2026	14.18	14.18	13.53	13.80	13.80	0.73%	15,916
Feb 5, 2026	14.08	14.09	13.60	13.70	13.70	-0.72%	7,527
Feb 4, 2026	13.78	13.90	13.55	13.80	13.80	0.15%	11,567
Feb 3, 2026	13.61	14.49	13.60	13.78	13.78	1.40%	22,123
Feb 2, 2026	14.00	14.00	13.35	13.59	13.59	-1.88%	5,542
Feb 1, 2026	14.00	14.00	13.59	13.85	13.85	1.09%	5,075
Jan 30, 2026	13.62	14.40	13.51	13.70	13.70	-1.30%	17,771
Jan 29, 2026	14.30	14.64	13.60	13.88	13.88	-2.87%	10,889
Jan 28, 2026	14.50	14.94	14.01	14.29	14.29	-2.12%	12,477
Jan 27, 2026	14.49	14.64	14.10	14.60	14.60	3.25%	18,930
Jan 23, 2026	14.19	14.60	13.91	14.14	14.14	1.73%	18,702
Jan 22, 2026	14.48	14.48	13.50	13.90	13.90	-0.93%	21,864
Jan 21, 2026	14.15	14.48	13.75	14.03	14.03	-2.37%	21,555
Jan 20, 2026	15.25	15.25	14.04	14.37	14.37	-3.49%	18,766
Jan 19, 2026	14.97	15.35	14.24	14.89	14.89	2.55%	29,586
Jan 16, 2026	14.25	14.92	13.53	14.52	14.52	5.83%	18,546
Jan 14, 2026	14.48	14.50	13.51	13.72	13.72	-5.90%	49,615
Jan 13, 2026	14.65	14.99	14.56	14.58	14.58	-1.49%	8,128
Jan 12, 2026	15.27	15.37	14.50	14.80	14.80	0.61%	31,719
Jan 9, 2026	15.02	15.25	14.61	14.71	14.71	-3.48%	6,255
Jan 8, 2026	15.43	15.43	14.83	15.24	15.24	0.26%	15,572
Jan 7, 2026	15.01	15.38	14.50	15.20	15.20	0.86%	9,875
Jan 6, 2026	15.49	15.49	15.02	15.07	15.07	0.13%	11,620
Jan 5, 2026	15.21	15.21	14.69	15.05	15.05	0.94%	6,003
Jan 2, 2026	14.51	15.10	14.50	14.91	14.91	2.54%	22,355
Jan 1, 2026	14.85	15.25	14.21	14.54	14.54	-2.15%	24,209
Dec 31, 2025	14.90	15.24	14.25	14.86	14.86	1.23%	22,617
Dec 30, 2025	14.55	14.99	14.50	14.68	14.68	0.48%	13,346
Dec 29, 2025	14.65	15.39	14.50	14.61	14.61	-	23,760
Dec 26, 2025	14.80	15.50	14.52	14.61	14.61	-1.28%	37,574
Dec 24, 2025	15.25	15.25	14.74	14.80	14.80	-1.33%	6,349
Dec 23, 2025	14.51	15.30	14.21	15.00	15.00	2.32%	22,578
Dec 22, 2025	15.00	15.44	14.60	14.66	14.66	-2.20%	64,685
Dec 19, 2025	15.88	15.88	14.75	14.99	14.99	-2.03%	21,436
Dec 18, 2025	14.60	15.50	14.50	15.30	15.30	3.38%	8,722
Dec 17, 2025	14.81	15.11	14.65	14.80	14.80	-1.92%	11,882
Dec 16, 2025	14.75	15.30	14.75	15.09	15.09	-0.66%	11,454
Dec 15, 2025	15.15	15.48	14.50	15.19	15.19	-0.33%	15,071
Dec 12, 2025	14.91	15.48	14.91	15.24	15.24	1.74%	19,846
Dec 11, 2025	15.69	15.69	14.76	14.98	14.98	-0.13%	10,193
Dec 10, 2025	15.68	15.68	14.79	15.00	15.00	-1.51%	20,227
Dec 9, 2025	15.90	15.90	15.03	15.23	15.23	-3.61%	23,915
Dec 8, 2025	15.30	15.98	15.30	15.80	15.80	0.77%	24,000
Dec 5, 2025	15.24	15.92	15.12	15.68	15.68	4.60%	17,579
Dec 4, 2025	15.21	15.64	14.86	14.99	14.99	0.54%	16,292