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

Origin Materials Inc (NQ: ORGN )

0.9549 -0.0092 (-0.95%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2007 6.900 7.000 6.900 6.960 5,041 +0.02(+0.29%)
Jul 30, 2007 6.950 6.990 6.920 6.940 4,957 -0.04(-0.57%)
Jul 27, 2007 6.980 7.130 6.950 6.980 110,143 +0.00(+0.00%)
Jul 26, 2007 6.970 6.980 6.930 6.980 12,826 +0.02(+0.29%)
Jul 25, 2007 6.980 6.980 6.950 6.960 3,015 -0.01(-0.14%)
Jul 24, 2007 6.980 6.980 6.970 6.970 9,212 +0.01(+0.14%)
Jul 23, 2007 7.080 7.140 6.960 6.960 2,250 -0.06(-0.85%)
Jul 20, 2007 7.050 7.070 6.970 7.020 4,064 +0.06(+0.86%)
Jul 19, 2007 6.958 6.990 6.950 6.960 2,871 +0.00(+0.00%)
Jul 18, 2007 6.638 6.990 6.638 6.960 18,724 +0.37(+5.61%)
Jul 17, 2007 6.700 6.790 6.560 6.590 12,542 -0.14(-2.08%)
Jul 16, 2007 6.640 6.740 6.630 6.730 7,992 +0.15(+2.28%)
Jul 13, 2007 6.970 7.030 6.570 6.580 15,944 -0.49(-6.93%)
Jul 12, 2007 6.990 7.170 6.970 7.070 4,302 +0.04(+0.57%)
Jul 11, 2007 7.050 7.070 7.000 7.030 3,930 -0.02(-0.28%)
Jul 10, 2007 7.020 7.210 7.020 7.050 4,387 -0.07(-0.98%)
Jul 09, 2007 7.100 7.220 7.080 7.120 12,137 +0.11(+1.57%)
Jul 06, 2007 7.010 7.100 6.990 7.010 2,447 -0.01(-0.14%)
Jul 05, 2007 7.000 7.020 6.970 7.020 15,395 +0.05(+0.72%)
Jul 03, 2007 6.900 7.020 6.860 6.970 21,574 +0.17(+2.50%)
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.