Indicators

Origin Materials Inc (NQ: ORGN )

0.9899 +0.0299 (+3.11%)

Streaming Delayed Price Updated: 2:41 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	6.650	6.990	6.650	6.850	766,008	+0.20(+3.01%)
Dec 28, 2006	6.310	6.650	6.270	6.650	24,463	+0.34(+5.39%)
Dec 27, 2006	6.200	6.310	6.190	6.310	19,913	+0.13(+2.10%)
Dec 26, 2006	5.580	6.230	5.580	6.180	31,721	+0.63(+11.35%)
Dec 22, 2006	5.560	5.590	5.550	5.550	24,682	-0.01(-0.18%)
Dec 21, 2006	5.560	5.600	5.550	5.560	980,975	+0.00(+0.00%)
Dec 20, 2006	5.680	5.680	5.560	5.560	40,820	-0.15(-2.63%)
Dec 19, 2006	5.990	5.990	5.600	5.710	38,252	-0.33(-5.46%)
Dec 18, 2006	5.500	6.080	5.500	6.040	760,394	+0.54(+9.82%)
Dec 15, 2006	5.540	5.590	5.470	5.500	209,793	-0.11(-1.96%)
Dec 14, 2006	5.680	5.700	5.580	5.610	31,293	-0.09(-1.58%)
Dec 13, 2006	5.720	5.720	5.690	5.700	28,336	-0.03(-0.52%)
Dec 12, 2006	5.760	5.760	5.690	5.730	31,897	-0.06(-1.04%)
Dec 11, 2006	5.850	5.880	5.650	5.790	43,414	-0.07(-1.19%)
Dec 08, 2006	5.900	5.930	5.850	5.860	33,463	-0.04(-0.68%)
Dec 07, 2006	5.980	5.980	5.900	5.900	35,907	-0.10(-1.67%)
Dec 06, 2006	5.910	6.100	5.910	6.000	30,278	+0.10(+1.69%)
Dec 05, 2006	6.230	6.230	5.900	5.900	31,855	-0.33(-5.30%)
Dec 04, 2006	5.580	6.720	5.550	6.230	77,330	+0.64(+11.45%)

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.