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

Origin Materials Inc (NQ: ORGN )

0.9835 +0.0235 (+2.45%)
Streaming Delayed Price Updated: 3:03 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, 2006 6.300 6.330 6.100 6.220 37,910 +0.12(+1.97%)
May 30, 2006 6.330 6.330 6.050 6.100 52,109 -0.28(-4.39%)
May 26, 2006 6.650 6.790 6.360 6.380 15,629 -0.22(-3.33%)
May 25, 2006 6.260 6.770 6.260 6.600 30,567 +0.44(+7.14%)
May 24, 2006 6.020 6.290 5.990 6.160 567,980 +0.07(+1.15%)
May 23, 2006 6.260 6.280 6.090 6.090 22,567 -0.13(-2.09%)
May 22, 2006 6.140 6.300 6.060 6.220 41,709 +0.11(+1.80%)
May 19, 2006 6.070 6.200 6.070 6.110 38,852 +0.01(+0.16%)
May 18, 2006 6.120 6.190 6.100 6.100 111,710 +0.02(+0.33%)
May 17, 2006 6.090 6.180 6.080 6.080 49,917 -0.07(-1.14%)
May 16, 2006 6.110 6.180 6.110 6.150 24,691 +0.05(+0.82%)
May 15, 2006 6.090 6.150 6.060 6.100 102,140 +0.00(+0.00%)
May 12, 2006 6.100 6.160 6.080 6.100 16,703 -0.01(-0.16%)
May 11, 2006 6.100 6.150 6.100 6.110 31,315 -0.02(-0.33%)
May 10, 2006 6.300 6.300 6.090 6.130 19,466 +0.01(+0.16%)
May 09, 2006 6.120 6.290 6.100 6.120 30,651 +0.01(+0.16%)
May 08, 2006 6.100 6.150 6.080 6.110 13,684 -0.04(-0.65%)
May 05, 2006 6.090 6.240 6.050 6.150 126,917 +0.06(+0.99%)
May 04, 2006 6.020 6.130 6.020 6.090 14,923 +0.00(+0.00%)
May 03, 2006 5.960 6.120 5.960 6.090 16,809 +0.04(+0.66%)
May 02, 2006 6.030 6.110 5.990 6.050 17,093 +0.02(+0.33%)
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.