Indicators

Origin Materials Inc (NQ: ORGN )

1.135 -0.005 (-0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.5800	0.6389	0.5540	0.5936	2,315,724	+0.01(+2.54%)
Feb 28, 2024	0.6700	0.6783	0.5727	0.5789	1,735,168	-0.08(-12.25%)
Feb 27, 2024	0.5600	0.6779	0.5601	0.6597	2,763,551	+0.10(+18.25%)
Feb 26, 2024	0.5100	0.5749	0.5040	0.5579	2,951,290	+0.06(+11.58%)
Feb 23, 2024	0.5258	0.5292	0.5000	0.5000	1,208,271	-0.01(-2.55%)
Feb 22, 2024	0.5110	0.5250	0.5000	0.5131	925,710	-0.01(-1.04%)
Feb 21, 2024	0.5100	0.5225	0.5089	0.5185	695,436	-0.00(-0.38%)
Feb 20, 2024	0.5476	0.5550	0.5100	0.5205	1,330,038	-0.03(-4.83%)
Feb 16, 2024	0.5700	0.5766	0.5316	0.5469	1,762,948	-0.03(-4.47%)
Feb 15, 2024	0.5390	0.5775	0.5300	0.5725	2,865,099	+0.05(+9.57%)
Feb 14, 2024	0.4900	0.5328	0.4900	0.5225	1,382,045	+0.03(+6.74%)
Feb 13, 2024	0.5300	0.5390	0.4801	0.4895	2,225,065	-0.05(-9.08%)
Feb 12, 2024	0.5406	0.5500	0.5352	0.5384	1,776,724	-0.00(-0.76%)
Feb 09, 2024	0.5200	0.5550	0.5200	0.5425	1,558,496	+0.02(+3.89%)
Feb 08, 2024	0.5000	0.5225	0.5000	0.5222	1,870,987	+0.02(+4.07%)
Feb 07, 2024	0.5200	0.5280	0.5000	0.5018	1,530,801	-0.01(-2.03%)
Feb 06, 2024	0.5030	0.5200	0.5000	0.5122	1,747,504	+0.01(+1.93%)
Feb 05, 2024	0.5500	0.5500	0.5000	0.5025	1,649,540	-0.03(-5.21%)
Feb 02, 2024	0.5700	0.5813	0.5200	0.5301	1,709,862	-0.06(-10.40%)

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.