Jaysynth Orgochem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.05	13.98	12.51	13.38	13.38	4.86%	34,533
Aug 20, 2026	12.85	13.15	11.85	12.76	12.76	1.59%	40,960
Aug 19, 2026	13.20	13.27	12.30	12.56	12.56	-1.72%	72,232
Aug 18, 2026	12.86	13.44	12.72	12.78	12.78	1.35%	25,802
Aug 17, 2026	13.00	13.20	12.30	12.61	12.61	-4.47%	82,440
Aug 14, 2026	13.10	13.40	12.81	13.20	13.20	1.69%	29,068
Aug 13, 2026	12.79	13.10	12.76	12.98	12.98	1.49%	23,230
Aug 12, 2026	13.09	13.40	12.74	12.79	12.79	-0.23%	15,676
Aug 11, 2026	12.75	13.25	12.75	12.82	12.82	-1.31%	30,384
Aug 10, 2026	12.97	13.75	12.72	12.99	12.99	0.15%	61,917
Aug 7, 2026	13.60	13.60	12.90	12.97	12.97	-2.48%	20,430
Aug 6, 2026	13.90	14.01	13.13	13.30	13.30	-2.28%	89,286
Aug 5, 2026	13.65	14.60	13.27	13.61	13.61	-0.07%	55,554
Aug 4, 2026	13.93	14.28	13.26	13.62	13.62	-1.80%	21,101
Aug 3, 2026	12.95	14.00	12.95	13.87	13.87	7.10%	18,094
Jul 31, 2026	12.80	13.55	12.80	12.95	12.95	-0.54%	103,684
Jul 30, 2026	13.25	13.75	12.76	13.02	13.02	-0.69%	40,077
Jul 29, 2026	13.00	13.35	12.75	13.11	13.11	2.18%	6,804
Jul 28, 2026	12.75	13.10	12.46	12.83	12.83	1.50%	13,299
Jul 27, 2026	12.50	12.98	12.50	12.64	12.64	1.12%	4,454
Jul 24, 2026	12.69	12.75	12.40	12.50	12.50	-1.03%	12,175
Jul 23, 2026	12.55	12.80	12.05	12.63	12.63	1.12%	44,744
Jul 22, 2026	12.70	12.70	12.41	12.49	12.49	1.38%	17,994
Jul 21, 2026	12.10	12.60	12.10	12.32	12.32	1.82%	31,678
Jul 20, 2026	12.29	12.45	11.86	12.10	12.10	-1.55%	5,375
Jul 17, 2026	12.49	12.49	12.10	12.29	12.29	-0.49%	159,510
Jul 16, 2026	12.53	12.80	12.03	12.35	12.35	0.24%	52,606
Jul 15, 2026	12.34	12.68	12.04	12.32	12.32	-0.16%	12,162
Jul 14, 2026	12.60	12.60	12.26	12.34	12.34	-2.37%	27,262
Jul 13, 2026	12.57	12.64	12.01	12.64	12.64	0.56%	6,219
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