Indicators

Origin Materials Inc (NQ: ORGN )

0.9350 -0.0250 (-2.60%)

Streaming Delayed Price Updated: 10:27 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	5.700	5.760	5.700	5.710	232,171	-0.01(-0.17%)
Jan 30, 2007	5.740	5.750	5.700	5.720	13,290	-0.03(-0.52%)
Jan 29, 2007	5.750	5.750	5.700	5.750	2,481	+0.00(+0.00%)
Jan 26, 2007	5.695	5.750	5.640	5.750	4,158	+0.09(+1.59%)
Jan 25, 2007	5.750	5.750	5.630	5.660	17,315	-0.09(-1.57%)
Jan 24, 2007	5.740	5.750	5.740	5.750	18,520	+0.05(+0.88%)
Jan 23, 2007	5.750	5.750	5.700	5.700	52,034	+0.03(+0.53%)
Jan 22, 2007	5.710	5.720	5.670	5.670	6,965	-0.01(-0.18%)
Jan 19, 2007	5.670	5.740	5.660	5.680	16,050	-0.02(-0.35%)
Jan 18, 2007	5.780	5.790	5.700	5.700	9,669	-0.12(-2.06%)
Jan 17, 2007	5.855	5.860	5.780	5.820	42,885	-0.03(-0.51%)
Jan 16, 2007	5.800	5.920	5.800	5.850	27,256	+0.04(+0.69%)
Jan 12, 2007	5.840	5.840	5.810	5.810	7,217	-0.01(-0.17%)
Jan 11, 2007	5.880	5.880	5.660	5.820	31,020	-0.04(-0.68%)
Jan 10, 2007	5.870	6.490	5.860	5.860	9,050	-0.01(-0.17%)
Jan 09, 2007	5.790	5.870	5.750	5.870	8,740	+0.07(+1.21%)
Jan 08, 2007	5.770	5.850	5.750	5.800	11,135	+0.00(+0.00%)
Jan 05, 2007	5.760	5.833	5.750	5.800	7,660	-0.02(-0.34%)
Jan 04, 2007	5.870	5.870	5.740	5.820	72,846	-0.09(-1.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.