Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin Materials Inc (NQ: ORGN )

0.9350 -0.0250 (-2.60%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 5.760 5.790 5.660 5.670 5,172 +0.01(+0.18%)
Oct 30, 2006 5.710 5.710 5.660 5.660 90,320 -0.04(-0.70%)
Oct 27, 2006 5.700 5.710 5.580 5.700 19,334 -0.01(-0.18%)
Oct 26, 2006 5.710 5.740 5.710 5.710 984 -0.01(-0.17%)
Oct 25, 2006 5.734 5.734 5.720 5.720 1,127 -0.04(-0.69%)
Oct 24, 2006 5.770 5.770 5.710 5.760 1,180 +0.01(+0.17%)
Oct 23, 2006 5.750 5.850 5.610 5.750 16,688 +0.05(+0.88%)
Oct 20, 2006 5.860 5.870 5.660 5.700 21,312 -0.17(-2.90%)
Oct 19, 2006 5.700 5.930 5.700 5.870 6,278 +0.17(+2.98%)
Oct 18, 2006 5.710 5.730 5.690 5.700 10,787 +0.03(+0.53%)
Oct 17, 2006 5.690 5.730 5.670 5.670 7,675 -0.03(-0.53%)
Oct 16, 2006 5.580 5.720 5.580 5.700 16,300 +0.09(+1.60%)
Oct 13, 2006 5.620 5.650 5.550 5.610 22,965 +0.02(+0.36%)
Oct 12, 2006 5.692 5.708 5.550 5.590 10,100 -0.11(-1.93%)
Oct 11, 2006 5.730 5.770 5.690 5.700 13,446 -0.04(-0.70%)
Oct 10, 2006 5.760 5.780 5.710 5.740 1,305 -0.04(-0.69%)
Oct 09, 2006 5.620 5.780 5.620 5.780 2,476 +0.03(+0.52%)
Oct 06, 2006 5.600 5.920 5.600 5.750 4,450 +0.05(+0.88%)
Oct 05, 2006 5.550 5.810 5.540 5.700 11,816 +0.15(+2.70%)
Oct 04, 2006 5.550 5.810 5.500 5.550 24,282 +0.09(+1.65%)
Oct 03, 2006 5.570 5.600 5.450 5.460 323,054 -0.15(-2.67%)
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.