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

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
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%)
May 01, 2008 2.720 2.780 2.430 2.530 72,261 +0.28(+12.34%)
Apr 30, 2008 2.180 2.300 2.180 2.252 33,076 +0.07(+3.30%)
Apr 29, 2008 2.240 2.240 2.100 2.180 43,153 -0.11(-4.80%)
Apr 28, 2008 2.366 2.380 2.210 2.290 13,820 -0.05(-2.14%)
Apr 25, 2008 2.330 2.340 2.330 2.340 846 +0.00(+0.00%)
Apr 24, 2008 2.450 2.470 2.340 2.340 18,451 -0.21(-8.24%)
Apr 23, 2008 2.310 2.560 2.300 2.550 70,251 +0.22(+9.44%)
Apr 22, 2008 2.290 2.340 2.270 2.330 17,004 +0.01(+0.43%)
Apr 21, 2008 2.090 2.320 2.070 2.320 41,204 +0.22(+10.48%)
Apr 18, 2008 2.000 2.100 2.000 2.100 14,275 +0.03(+1.45%)
Apr 17, 2008 2.000 2.250 2.000 2.070 35,916 +0.07(+3.50%)
Apr 16, 2008 2.150 2.170 1.980 2.000 140,035 -0.18(-8.26%)
Apr 15, 2008 2.250 2.280 2.170 2.180 46,989 -0.10(-4.39%)
Apr 14, 2008 2.300 2.340 2.200 2.280 84,781 -0.07(-2.98%)
Apr 11, 2008 2.300 2.350 2.210 2.350 133,419 +0.01(+0.43%)
Apr 10, 2008 2.300 2.384 2.040 2.340 134,284 +0.06(+2.63%)
Apr 09, 2008 1.370 2.780 1.370 2.280 602,286 +0.93(+68.89%)
Apr 08, 2008 1.110 1.390 1.100 1.350 40,316 +0.13(+10.66%)
Apr 07, 2008 1.190 1.220 1.119 1.220 27,294 +0.06(+5.17%)
Apr 04, 2008 1.120 1.160 1.120 1.160 25,660 +0.00(+0.00%)
Apr 03, 2008 1.100 1.170 1.100 1.160 60,673 +0.06(+5.45%)
Apr 02, 2008 1.200 1.220 1.100 1.100 48,027 -0.10(-8.33%)
Apr 01, 2008 1.200 1.220 1.150 1.200 30,162 +0.02(+1.69%)
Mar 31, 2008 1.160 1.210 1.120 1.180 39,673 +0.05(+4.42%)
Mar 28, 2008 1.140 1.200 1.110 1.130 135,075 +0.02(+1.80%)
Mar 27, 2008 1.030 1.180 1.030 1.110 73,468 +0.07(+6.73%)
Mar 26, 2008 1.120 1.130 1.000 1.040 95,203 -0.06(-5.45%)
Mar 25, 2008 0.9600 1.390 0.9500 1.100 97,407 +0.14(+14.58%)
Mar 24, 2008 0.8800 1.070 0.8800 0.9600 196,304 +0.04(+4.35%)
Mar 21, 2008 0.8000 0.9200 0.8000 0.9200 227,659 +0.00(+0.00%)
Mar 20, 2008 0.8000 0.9200 0.8000 0.9200 227,659 +0.07(+8.24%)
Mar 19, 2008 0.9600 0.9600 0.8200 0.8500 135,379 -0.01(-1.16%)
Mar 18, 2008 1.060 1.070 0.8000 0.8600 180,070 -0.09(-9.47%)
Mar 17, 2008 1.060 1.060 0.8600 0.9500 81,297 -0.05(-5.00%)
Mar 14, 2008 1.460 1.460 0.8000 1.000 468,876 -0.56(-35.90%)
Mar 13, 2008 1.730 1.796 1.410 1.560 54,284 -0.17(-9.83%)
Mar 12, 2008 1.840 1.860 1.730 1.730 14,285 -0.15(-7.98%)
Mar 11, 2008 1.740 1.990 1.660 1.880 46,383 +0.15(+8.67%)
Mar 10, 2008 1.960 1.960 1.550 1.730 28,958 -0.21(-10.82%)
Mar 07, 2008 2.410 2.410 1.680 1.940 48,601 -0.31(-13.78%)
Mar 06, 2008 2.570 2.570 2.250 2.250 40,088 -0.33(-12.79%)
Mar 05, 2008 2.720 2.820 2.540 2.580 16,700 -0.20(-7.20%)
Mar 04, 2008 2.910 2.910 2.750 2.780 11,132 -0.13(-4.46%)
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.