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

Origin Materials Inc (NQ: ORGN )

0.9344 -0.0256 (-2.67%)
Streaming Delayed Price Updated: 10:58 AM 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 (%)
Aug 31, 2005 7.270 7.370 7.190 7.340 17,929 +0.10(+1.38%)
Aug 30, 2005 7.140 7.360 7.140 7.240 5,486 +0.06(+0.84%)
Aug 29, 2005 7.080 7.230 7.080 7.180 20,939 -0.01(-0.14%)
Aug 26, 2005 7.180 7.210 7.170 7.190 17,201 -0.02(-0.28%)
Aug 25, 2005 7.300 7.300 7.200 7.210 7,285 -0.02(-0.28%)
Aug 24, 2005 7.230 7.460 7.220 7.230 9,406 -0.07(-0.96%)
Aug 23, 2005 7.260 7.372 7.200 7.300 9,052 +0.03(+0.41%)
Aug 22, 2005 7.120 7.370 7.120 7.270 8,686 +0.11(+1.54%)
Aug 19, 2005 7.060 7.210 7.060 7.160 37,989 +0.01(+0.14%)
Aug 18, 2005 7.100 7.150 7.070 7.150 46,028 -0.06(-0.83%)
Aug 17, 2005 7.000 7.230 7.000 7.210 69,872 -0.05(-0.69%)
Aug 16, 2005 7.370 7.810 7.250 7.260 39,369 -0.18(-2.42%)
Aug 15, 2005 7.350 7.700 7.210 7.440 21,673 +0.23(+3.19%)
Aug 12, 2005 7.270 7.340 7.200 7.210 20,625 -0.15(-2.04%)
Aug 11, 2005 7.030 7.450 7.010 7.360 41,944 +0.19(+2.65%)
Aug 10, 2005 6.990 7.190 6.990 7.170 30,808 +0.31(+4.52%)
Aug 09, 2005 7.330 7.330 6.690 6.860 85,885 -0.37(-5.12%)
Aug 08, 2005 7.480 7.560 7.210 7.230 61,929 -0.12(-1.63%)
Aug 05, 2005 7.400 7.400 7.250 7.350 33,546 +0.05(+0.68%)
Aug 04, 2005 7.430 7.430 7.280 7.300 17,018 -0.17(-2.28%)
Aug 03, 2005 7.690 7.700 7.180 7.470 39,480 -0.22(-2.86%)
Aug 02, 2005 7.790 7.800 7.580 7.690 59,553 -0.04(-0.52%)
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.