Jaysynth Orgochem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	12.38	12.40	11.79	12.03	12.03	1.52%	47,675
Mar 4, 2026	11.82	12.42	11.82	11.85	11.85	-1.90%	59,688
Mar 2, 2026	12.00	13.30	11.80	12.08	12.08	-2.74%	44,614
Feb 27, 2026	12.59	12.94	12.02	12.42	12.42	1.47%	29,210
Feb 26, 2026	12.60	12.94	12.17	12.24	12.24	-2.55%	38,520
Feb 25, 2026	13.24	13.25	12.51	12.56	12.56	-2.48%	52,288
Feb 24, 2026	12.76	13.18	12.45	12.88	12.88	2.96%	14,258
Feb 23, 2026	12.75	13.49	12.05	12.51	12.51	-1.96%	19,433
Feb 20, 2026	12.99	12.99	12.44	12.76	12.76	0.39%	14,488
Feb 19, 2026	12.70	13.25	12.60	12.71	12.71	-2.31%	18,336
Feb 18, 2026	12.40	13.08	12.40	13.01	13.01	4.83%	22,574
Feb 17, 2026	13.00	13.15	11.62	12.41	12.41	-4.02%	36,207
Feb 16, 2026	13.20	13.50	12.61	12.93	12.93	-2.78%	26,925
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