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

Origin Materials Inc (NQ: ORGN )

0.9641 +0.0641 (+7.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2008 1.460 1.500 1.460 1.500 4,464 +0.08(+5.63%)
May 29, 2008 1.430 1.460 1.420 1.420 241,508 +0.01(+0.70%)
May 28, 2008 1.410 1.440 1.410 1.410 33,296 -0.04(-2.75%)
May 27, 2008 1.510 1.510 1.410 1.450 18,980 -0.03(-2.03%)
May 26, 2008 1.501 1.501 1.460 1.480 5,500 +0.00(+0.00%)
May 23, 2008 1.501 1.501 1.460 1.480 5,500 -0.01(-0.67%)
May 22, 2008 1.470 1.560 1.450 1.490 47,294 -0.01(-0.67%)
May 21, 2008 1.660 1.660 1.480 1.500 490,304 -0.21(-12.28%)
May 20, 2008 1.870 1.900 1.710 1.710 50,890 -0.19(-10.00%)
May 19, 2008 2.010 2.010 1.872 1.900 10,954 -0.14(-6.86%)
May 16, 2008 2.026 2.040 1.970 2.040 390,005 -0.02(-0.97%)
May 15, 2008 2.050 2.110 2.000 2.060 3,081 -0.07(-3.29%)
May 14, 2008 2.110 2.140 2.110 2.130 1,500 -0.02(-0.93%)
May 13, 2008 2.040 2.170 2.000 2.150 188,872 +0.14(+6.97%)
May 12, 2008 1.970 2.030 1.820 2.010 22,366 -0.01(-0.50%)
May 09, 2008 2.010 2.200 1.990 2.020 131,240 -0.23(-10.22%)
May 08, 2008 2.340 2.363 2.250 2.250 8,523 -0.06(-2.60%)
May 07, 2008 2.420 2.420 2.280 2.310 5,900 -0.17(-6.85%)
May 06, 2008 2.500 2.634 2.140 2.480 250,275 +0.00(+0.00%)
May 05, 2008 2.500 2.550 2.450 2.480 30,769 -0.02(-0.80%)
May 02, 2008 2.520 2.570 2.460 2.500 46,642 -0.03(-1.19%)
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.