Jaysynth Orgochem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	16.58	16.66	15.68	16.25	16.25	-1.52%	30,022
Sep 30, 2026	15.89	16.66	15.10	16.50	16.50	3.97%	13,622
Sep 29, 2026	16.90	16.90	15.61	15.87	15.87	-2.70%	7,310
Sep 28, 2026	17.40	17.40	15.82	16.31	16.31	-2.04%	32,743
Sep 25, 2026	16.56	17.05	15.80	16.65	16.65	1.71%	14,360
Sep 24, 2026	16.10	17.15	15.71	16.37	16.37	-0.73%	43,126
Sep 23, 2026	16.49	16.49	15.77	16.49	16.49	4.96%	69,692
Sep 22, 2026	15.74	16.45	15.00	15.71	15.71	-0.38%	36,307
Sep 21, 2026	16.55	16.88	15.74	15.77	15.77	-4.48%	69,548
Sep 18, 2026	17.64	17.65	16.55	16.56	16.51	-4.94%	20,790
Sep 17, 2026	17.00	17.77	16.20	17.42	17.37	2.35%	18,691
Sep 16, 2026	16.58	17.25	15.70	17.02	16.97	3.03%	32,498
Sep 15, 2026	17.38	17.75	16.27	16.52	16.47	-3.50%	38,118
Sep 11, 2026	16.00	17.12	15.52	17.12	17.07	4.97%	80,476
Sep 10, 2026	16.80	17.50	16.00	16.31	16.26	-2.86%	82,457
Sep 9, 2026	17.50	17.71	16.79	16.79	16.74	-9.97%	205,854
Sep 8, 2026	20.13	20.50	18.65	18.65	18.59	-9.99%	111,508
Sep 7, 2026	22.00	22.00	19.51	20.72	20.66	0.34%	285,858
Sep 4, 2026	18.39	21.01	17.60	20.65	20.59	16.86%	678,695
Sep 3, 2026	14.80	17.70	14.62	17.67	17.62	19.80%	724,736
Sep 2, 2026	14.50	15.00	14.36	14.75	14.71	0.27%	31,783
Sep 1, 2026	14.90	14.93	14.27	14.71	14.67	1.52%	67,657
Aug 31, 2026	13.70	14.87	13.50	14.49	14.45	7.10%	134,832
Aug 28, 2026	13.40	13.64	13.10	13.53	13.49	1.35%	8,711
Aug 27, 2026	13.47	13.95	13.06	13.35	13.31	-0.82%	33,841
Aug 26, 2026	14.00	14.00	13.41	13.46	13.42	-1.54%	5,872
Aug 25, 2026	13.54	14.06	12.81	13.67	13.63	1.48%	41,275
Aug 24, 2026	13.75	13.90	12.90	13.47	13.43	0.67%	32,175
Aug 21, 2026	13.05	13.98	12.51	13.38	13.34	4.86%	34,533
Aug 20, 2026	12.85	13.15	11.85	12.76	12.72	1.59%	40,960
Aug 19, 2026	13.20	13.27	12.30	12.56	12.52	-1.72%	72,232
Aug 18, 2026	12.86	13.44	12.72	12.78	12.74	1.35%	25,802
Aug 17, 2026	13.00	13.20	12.30	12.61	12.57	-4.47%	82,440
Aug 14, 2026	13.10	13.40	12.81	13.20	13.16	1.69%	29,068
Aug 13, 2026	12.79	13.10	12.76	12.98	12.94	1.49%	23,230
Aug 12, 2026	13.09	13.40	12.74	12.79	12.75	-0.23%	15,676
Aug 11, 2026	12.75	13.25	12.75	12.82	12.78	-1.31%	30,384
Aug 10, 2026	12.97	13.75	12.72	12.99	12.95	0.15%	61,917
Aug 7, 2026	13.60	13.60	12.90	12.97	12.93	-2.48%	20,430
Aug 6, 2026	13.90	14.01	13.13	13.30	13.26	-2.28%	89,286
Aug 5, 2026	13.65	14.60	13.27	13.61	13.57	-0.07%	55,554
Aug 4, 2026	13.93	14.28	13.26	13.62	13.58	-1.80%	21,101
Aug 3, 2026	12.95	14.00	12.95	13.87	13.83	7.10%	18,094
Jul 31, 2026	12.80	13.55	12.80	12.95	12.91	-0.54%	103,684
Jul 30, 2026	13.25	13.75	12.76	13.02	12.98	-0.69%	40,077
Jul 29, 2026	13.00	13.35	12.75	13.11	13.07	2.18%	6,804
Jul 28, 2026	12.75	13.10	12.46	12.83	12.79	1.50%	13,299
Jul 27, 2026	12.50	12.98	12.50	12.64	12.60	1.12%	4,454
Jul 24, 2026	12.69	12.75	12.40	12.50	12.46	-1.03%	12,175
Jul 23, 2026	12.55	12.80	12.05	12.63	12.59	1.12%	44,744