Jaysynth Orgochem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.34	13.50	12.68	13.05	13.05	-2.17%	12,019
Oct 22, 2026	12.74	13.99	12.74	13.34	13.34	-0.22%	11,403
Oct 21, 2026	14.00	14.63	13.37	13.37	13.37	-4.98%	30,275
Oct 19, 2026	14.74	15.15	13.87	14.07	14.07	-3.63%	21,215
Oct 16, 2026	14.27	14.85	14.20	14.60	14.60	1.67%	12,311
Oct 15, 2026	14.81	14.98	14.34	14.36	14.36	-2.25%	10,778
Oct 14, 2026	14.54	15.10	14.34	14.69	14.69	1.03%	17,386
Oct 13, 2026	14.75	15.50	14.17	14.54	14.54	-2.28%	23,157
Oct 12, 2026	15.67	15.85	14.81	14.88	14.88	-3.12%	19,236
Oct 9, 2026	15.59	15.83	14.60	15.36	15.36	1.86%	18,320
Oct 8, 2026	15.30	16.07	14.63	15.08	15.08	-1.89%	12,859
Oct 7, 2026	16.04	16.04	15.21	15.37	15.37	-2.47%	15,922
Oct 6, 2026	16.15	16.15	15.41	15.76	15.76	-2.05%	13,519
Oct 5, 2026	16.25	16.25	15.45	16.09	16.09	-0.98%	25,935
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