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

Origin Materials Inc (NQ: ORGN )

0.9456 -0.0093 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 29, 2005 7.120 7.290 7.080 7.290 140,053 +0.12(+1.67%)
Apr 28, 2005 7.220 7.370 7.170 7.170 13,448 -0.18(-2.45%)
Apr 27, 2005 6.870 7.350 6.870 7.350 22,707 +0.27(+3.81%)
Apr 26, 2005 7.100 7.100 7.000 7.080 13,129 -0.08(-1.12%)
Apr 25, 2005 7.240 7.260 7.060 7.160 17,459 -0.09(-1.24%)
Apr 22, 2005 7.260 7.290 7.150 7.250 46,834 -0.02(-0.28%)
Apr 21, 2005 7.390 7.390 7.050 7.270 18,895 -0.04(-0.55%)
Apr 20, 2005 7.330 7.390 7.220 7.310 29,474 -0.01(-0.14%)
Apr 19, 2005 7.190 7.320 7.150 7.320 13,598 +0.17(+2.38%)
Apr 18, 2005 6.900 7.150 6.830 7.150 20,379 +0.28(+4.08%)
Apr 15, 2005 6.810 7.020 6.810 6.870 145,679 +0.06(+0.88%)
Apr 14, 2005 6.960 7.000 6.810 6.810 103,890 -0.19(-2.71%)
Apr 13, 2005 6.950 7.040 6.950 7.000 56,529 +0.00(+0.00%)
Apr 12, 2005 6.840 7.030 6.800 7.000 72,324 +0.15(+2.19%)
Apr 11, 2005 6.990 6.990 6.840 6.850 49,244 -0.05(-0.72%)
Apr 08, 2005 6.860 7.000 6.860 6.900 68,484 +0.02(+0.29%)
Apr 07, 2005 6.890 7.030 6.870 6.880 75,085 -0.08(-1.15%)
Apr 06, 2005 6.880 7.040 6.580 6.960 94,343 +0.01(+0.14%)
Apr 05, 2005 6.930 7.000 6.860 6.950 119,889 +0.04(+0.58%)
Apr 04, 2005 6.850 6.990 6.780 6.910 248,683 +0.09(+1.32%)
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.