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

Origin Materials Inc (NQ: ORGN )

0.9549 -0.0092 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 31, 2005 7.240 7.240 7.170 7.240 7,873 +0.00(+0.00%)
May 27, 2005 7.100 7.250 7.100 7.240 8,124 +0.04(+0.56%)
May 26, 2005 7.200 7.220 7.100 7.200 42,432 -0.01(-0.14%)
May 25, 2005 7.241 7.250 7.130 7.210 22,236 -0.07(-0.96%)
May 24, 2005 7.490 7.490 7.260 7.280 21,600 -0.06(-0.82%)
May 23, 2005 7.102 7.470 7.102 7.340 58,480 +0.09(+1.24%)
May 20, 2005 7.280 7.290 7.250 7.250 3,035 -0.03(-0.41%)
May 19, 2005 7.250 7.400 7.250 7.280 32,725 +0.04(+0.55%)
May 18, 2005 7.190 7.340 7.150 7.240 231,400 +0.16(+2.26%)
May 17, 2005 7.110 7.310 7.060 7.080 515,375 -0.15(-2.07%)
May 16, 2005 6.960 7.260 6.960 7.230 8,623 +0.10(+1.40%)
May 13, 2005 7.000 7.230 7.000 7.130 13,140 +0.08(+1.13%)
May 12, 2005 7.230 7.390 7.020 7.050 34,388 -0.15(-2.08%)
May 11, 2005 7.170 7.210 7.050 7.200 13,730 -0.01(-0.14%)
May 10, 2005 7.090 7.220 7.080 7.210 25,725 -0.03(-0.41%)
May 09, 2005 7.110 7.240 7.110 7.240 19,571 +0.03(+0.42%)
May 06, 2005 7.310 7.310 7.200 7.210 12,775 +0.04(+0.56%)
May 05, 2005 7.320 7.320 7.000 7.170 21,642 -0.22(-2.98%)
May 04, 2005 7.330 7.470 7.260 7.390 33,574 +0.12(+1.65%)
May 03, 2005 7.020 7.280 7.020 7.270 50,347 +0.01(+0.14%)
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.