Jaysynth Orgochem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	11.91	12.65	11.91	12.57	12.57	5.63%	24,975
Jul 9, 2026	12.39	12.39	11.85	11.90	11.90	-2.38%	35,650
Jul 8, 2026	12.31	12.45	12.17	12.19	12.19	-0.97%	12,555
Jul 7, 2026	12.57	12.57	12.12	12.31	12.31	-1.52%	9,510
Jul 6, 2026	12.64	12.64	12.12	12.50	12.50	0.56%	33,274
Jul 3, 2026	12.50	12.54	12.10	12.43	12.43	0.97%	16,111
Jul 2, 2026	12.27	12.59	12.12	12.31	12.31	0.33%	19,216
Jul 1, 2026	12.20	12.40	11.85	12.27	12.27	3.72%	16,646
Jun 30, 2026	12.51	12.72	10.98	11.83	11.83	-4.60%	264,352
Jun 29, 2026	13.49	13.49	12.35	12.40	12.40	-4.62%	43,651
Jun 25, 2026	13.22	13.78	12.90	13.00	13.00	-2.26%	37,681
Jun 24, 2026	13.97	14.00	13.11	13.30	13.30	-4.80%	27,265
Jun 23, 2026	13.68	14.00	13.11	13.97	13.97	2.12%	15,986
Jun 22, 2026	14.00	14.00	13.50	13.68	13.68	-0.80%	48,754
Jun 19, 2026	13.73	14.00	13.50	13.79	13.79	0.44%	44,342
Jun 18, 2026	12.77	14.00	12.77	13.73	13.73	7.52%	35,117
Jun 17, 2026	13.00	13.05	12.62	12.77	12.77	-1.77%	33,390
Jun 16, 2026	12.85	13.33	12.60	13.00	13.00	1.40%	19,687
Jun 15, 2026	12.80	13.01	12.63	12.82	12.82	2.48%	157,185
Jun 12, 2026	12.51	12.76	12.25	12.51	12.51	-	34,449
Jun 11, 2026	12.70	12.70	12.30	12.51	12.51	1.62%	71,663
Jun 10, 2026	12.54	13.00	12.13	12.31	12.31	-1.36%	29,601
Jun 9, 2026	12.69	13.50	12.02	12.48	12.48	1.05%	20,893
Jun 8, 2026	13.15	13.68	12.25	12.35	12.35	-4.49%	64,270
Jun 5, 2026	13.32	13.52	12.90	12.93	12.93	-2.93%	17,122
Jun 4, 2026	13.35	13.49	12.56	13.32	13.32	-	26,342
Jun 3, 2026	13.21	13.49	12.90	13.32	13.32	0.45%	21,332
Jun 2, 2026	13.32	13.78	13.00	13.26	13.26	1.30%	29,673
Jun 1, 2026	13.08	15.00	12.73	13.09	13.09	0.08%	95,045
May 29, 2026	14.03	16.00	12.50	13.08	13.08	-4.60%	110,214
May 27, 2026	12.02	14.46	11.91	13.71	13.71	13.78%	135,939
May 26, 2026	12.25	12.60	11.82	12.05	12.05	-1.31%	25,567
May 25, 2026	12.47	12.97	11.75	12.21	12.21	-0.16%	44,799
May 22, 2026	11.95	12.33	11.95	12.23	12.23	2.17%	18,247
May 21, 2026	12.11	12.33	11.88	11.97	11.97	0.50%	26,901
May 20, 2026	11.99	12.39	11.77	11.91	11.91	-0.67%	7,501
May 19, 2026	12.00	12.18	11.81	11.99	11.99	-	9,781
May 18, 2026	12.44	12.44	11.72	11.99	11.99	-3.62%	10,701
May 15, 2026	12.95	13.00	12.30	12.44	12.44	-2.05%	23,577
May 14, 2026	12.60	13.25	12.27	12.70	12.70	3.59%	38,207
May 13, 2026	12.55	12.61	12.11	12.26	12.26	-3.54%	29,649
May 12, 2026	13.68	13.70	12.20	12.71	12.71	-1.85%	85,847
May 11, 2026	13.23	13.59	12.86	12.95	12.95	-2.04%	60,123
May 8, 2026	13.85	14.20	13.02	13.22	13.22	-2.79%	23,019
May 7, 2026	13.50	13.80	13.10	13.60	13.60	0.59%	13,277
May 6, 2026	13.67	14.16	12.70	13.52	13.52	-2.73%	45,126
May 5, 2026	14.00	14.24	13.56	13.90	13.90	-0.36%	4,124
May 4, 2026	14.00	14.75	13.00	13.95	13.95	-	22,454
Apr 30, 2026	13.50	14.00	13.49	13.95	13.95	1.90%	14,999
Apr 29, 2026	14.27	14.48	13.60	13.69	13.69	-2.21%	12,243