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

Origin Materials Inc (NQ: ORGN )

0.9401 -0.0199 (-2.07%)
Streaming Delayed Price Updated: 1:24 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 (%)
Aug 31, 2006 5.970 6.100 5.970 6.010 10,700 +0.04(+0.67%)
Aug 30, 2006 6.030 6.030 5.960 5.970 14,923 -0.03(-0.50%)
Aug 29, 2006 6.000 6.050 5.990 6.000 11,900 +0.00(+0.00%)
Aug 28, 2006 6.020 6.050 6.000 6.000 6,096 +0.03(+0.50%)
Aug 25, 2006 6.060 6.060 5.960 5.970 30,928 -0.06(-1.00%)
Aug 24, 2006 6.010 6.070 6.000 6.030 15,642 +0.02(+0.33%)
Aug 23, 2006 6.000 6.060 5.940 6.010 66,456 +0.01(+0.17%)
Aug 22, 2006 5.950 6.010 5.930 6.000 33,609 +0.03(+0.57%)
Aug 21, 2006 5.940 5.966 5.920 5.966 6,350 +0.06(+0.94%)
Aug 18, 2006 6.000 6.000 5.910 5.910 5,684 -0.18(-2.96%)
Aug 17, 2006 6.010 6.120 5.980 6.090 16,900 +0.02(+0.33%)
Aug 16, 2006 5.940 6.070 5.940 6.070 3,800 +0.09(+1.51%)
Aug 15, 2006 6.010 6.110 5.900 5.980 19,100 -0.01(-0.17%)
Aug 14, 2006 6.000 6.000 5.960 5.990 3,276 -0.02(-0.33%)
Aug 11, 2006 6.040 6.100 6.000 6.010 1,200 +0.01(+0.17%)
Aug 10, 2006 5.990 6.053 5.970 6.000 9,109 -0.08(-1.32%)
Aug 09, 2006 6.090 6.090 6.020 6.080 7,165 -0.02(-0.33%)
Aug 08, 2006 5.990 6.110 5.980 6.100 52,166 +0.11(+1.84%)
Aug 07, 2006 6.000 6.000 5.960 5.990 31,851 -0.13(-2.12%)
Aug 04, 2006 6.050 6.120 5.990 6.120 29,800 +0.08(+1.32%)
Aug 03, 2006 6.060 6.140 6.040 6.040 2,500 -0.01(-0.17%)
Aug 02, 2006 5.990 6.090 5.970 6.050 37,395 +0.06(+1.00%)
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.