Indicators

Origin Materials Inc (NQ: ORGN )

0.9899 +0.0350 (+3.67%)

Streaming Delayed Price Updated: 1:56 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	6.040	6.040	5.990	6.010	6,200	+0.01(+0.17%)
Jul 28, 2006	6.020	6.080	5.950	6.000	6,089	+0.03(+0.50%)
Jul 27, 2006	6.000	6.010	5.960	5.970	21,400	-0.03(-0.50%)
Jul 26, 2006	6.250	6.250	5.960	6.000	29,258	+0.01(+0.17%)
Jul 25, 2006	6.230	6.230	5.940	5.990	73,569	-0.22(-3.54%)
Jul 24, 2006	5.960	6.220	6.100	6.210	24,784	+0.25(+4.19%)
Jul 21, 2006	5.950	6.100	5.880	5.960	43,132	-0.06(-1.00%)
Jul 20, 2006	5.610	6.070	5.610	6.020	53,150	-0.08(-1.31%)
Jul 19, 2006	6.240	6.240	6.070	6.100	9,200	+0.01(+0.16%)
Jul 18, 2006	6.200	6.240	6.090	6.090	23,574	-0.01(-0.16%)
Jul 17, 2006	6.080	6.190	6.080	6.100	48,154	+0.00(+0.00%)
Jul 14, 2006	6.230	6.270	6.090	6.100	16,113	-0.06(-0.97%)
Jul 13, 2006	6.050	6.360	6.050	6.160	23,345	+0.03(+0.49%)
Jul 12, 2006	6.150	6.260	6.100	6.130	45,973	+0.04(+0.66%)
Jul 11, 2006	6.140	6.170	6.060	6.090	59,851	-0.03(-0.49%)
Jul 10, 2006	6.130	6.260	6.100	6.120	66,755	+0.03(+0.49%)
Jul 07, 2006	6.020	6.280	6.020	6.090	65,094	-0.09(-1.46%)
Jul 06, 2006	6.210	6.480	6.110	6.180	121,274	-0.01(-0.16%)
Jul 05, 2006	6.040	6.280	6.020	6.190	121,495	+0.18(+3.00%)

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.