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

Origin Materials Inc (NQ: ORGN )

0.9883 +0.0217 (+2.24%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 20, 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 (%)
Jun 30, 2008 1.520 1.520 1.430 1.490 49,145 -0.05(-3.25%)
Jun 27, 2008 1.460 1.570 1.460 1.540 6,001 -0.01(-0.65%)
Jun 26, 2008 1.190 1.760 1.190 1.550 96,567 +0.30(+24.00%)
Jun 25, 2008 1.060 1.330 1.060 1.250 55,182 +0.21(+20.19%)
Jun 24, 2008 1.268 1.268 0.9500 1.040 49,365 -0.17(-14.05%)
Jun 23, 2008 1.280 1.280 1.210 1.210 13,990 -0.04(-3.20%)
Jun 20, 2008 1.250 1.270 1.210 1.250 213,776 +0.03(+2.46%)
Jun 19, 2008 1.280 1.290 1.220 1.220 64,935 -0.06(-4.69%)
Jun 18, 2008 1.280 1.300 1.280 1.280 13,200 -0.02(-1.54%)
Jun 17, 2008 1.340 1.340 1.290 1.300 125,165 -0.05(-3.70%)
Jun 16, 2008 1.320 1.350 1.310 1.350 4,538 +0.00(+0.00%)
Jun 13, 2008 1.320 1.350 1.320 1.350 700 -0.01(-0.74%)
Jun 12, 2008 1.320 1.360 1.320 1.360 8,230 -0.01(-0.73%)
Jun 11, 2008 1.250 1.370 1.250 1.370 16,235 +0.05(+3.79%)
Jun 10, 2008 1.310 1.340 1.280 1.320 3,750 +0.02(+1.54%)
Jun 09, 2008 1.320 1.360 1.240 1.300 11,100 +0.00(+0.00%)
Jun 06, 2008 1.300 1.360 1.290 1.300 34,539 -0.05(-3.70%)
Jun 05, 2008 1.400 1.420 1.350 1.350 29,650 -0.07(-4.93%)
Jun 04, 2008 1.437 1.480 1.410 1.420 89,065 -0.08(-5.33%)
Jun 03, 2008 1.460 1.500 1.400 1.500 28,615 +0.03(+2.04%)
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.