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 (%)
Sep 30, 2005 7.400 7.720 7.400 7.570 40,315 +0.25(+3.42%)
Sep 29, 2005 7.260 7.320 7.150 7.320 191,314 +0.07(+0.97%)
Sep 28, 2005 7.240 7.250 7.140 7.250 9,808 -0.05(-0.68%)
Sep 27, 2005 7.310 7.330 7.200 7.300 13,134 -0.01(-0.14%)
Sep 26, 2005 7.210 7.310 7.200 7.310 14,653 +0.08(+1.11%)
Sep 23, 2005 7.230 7.290 7.200 7.230 7,647 -0.07(-0.96%)
Sep 22, 2005 7.300 7.400 7.150 7.300 256,216 +0.10(+1.39%)
Sep 21, 2005 7.300 7.320 7.190 7.200 219,678 -0.12(-1.64%)
Sep 20, 2005 7.370 7.460 7.240 7.320 16,732 +0.02(+0.27%)
Sep 19, 2005 7.430 7.480 7.290 7.300 35,210 -0.20(-2.67%)
Sep 16, 2005 7.430 7.660 7.260 7.500 83,833 +0.16(+2.18%)
Sep 15, 2005 7.390 7.560 7.280 7.340 15,305 +0.01(+0.14%)
Sep 14, 2005 7.400 7.509 7.260 7.330 12,100 +0.00(+0.00%)
Sep 13, 2005 7.250 7.460 7.250 7.330 8,790 +0.00(+0.00%)
Sep 12, 2005 7.240 7.330 7.240 7.330 6,025 +0.03(+0.41%)
Sep 09, 2005 7.410 7.500 7.180 7.300 20,744 -0.04(-0.54%)
Sep 08, 2005 7.460 7.470 7.310 7.340 4,500 -0.21(-2.78%)
Sep 07, 2005 7.480 7.550 7.470 7.550 4,226 +0.07(+0.94%)
Sep 06, 2005 7.290 7.500 7.200 7.480 10,437 +0.21(+2.89%)
Sep 02, 2005 7.200 7.300 7.200 7.270 7,882 +0.00(+0.00%)
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.