Indicators

Origin Materials Inc (NQ: ORGN )

0.9608 +0.0008 (+0.08%)

Streaming Delayed Price Updated: 1:38 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	5.740	5.750	5.650	5.670	3,181	-0.06(-1.05%)
Sep 28, 2006	5.700	5.740	5.700	5.730	1,358	+0.05(+0.88%)
Sep 27, 2006	5.780	5.790	5.670	5.680	228,957	-0.08(-1.39%)
Sep 26, 2006	5.830	5.880	5.710	5.760	14,870	-0.04(-0.69%)
Sep 25, 2006	5.750	5.840	5.720	5.800	5,798	+0.09(+1.58%)
Sep 22, 2006	6.040	6.040	5.700	5.710	36,359	-0.33(-5.46%)
Sep 21, 2006	5.800	6.040	5.800	6.040	40,733	+0.11(+1.85%)
Sep 20, 2006	5.700	5.980	5.700	5.930	4,778	+0.22(+3.85%)
Sep 19, 2006	5.770	5.980	5.710	5.710	189,735	-0.03(-0.52%)
Sep 18, 2006	5.710	5.760	5.710	5.740	271,936	+0.00(+0.00%)
Sep 15, 2006	5.820	5.960	5.740	5.740	6,950	+0.02(+0.35%)
Sep 14, 2006	5.770	5.820	5.720	5.720	43,322	-0.04(-0.69%)
Sep 13, 2006	5.750	5.816	5.720	5.760	219,100	+0.11(+1.95%)
Sep 12, 2006	5.760	5.770	5.620	5.650	1,194	-0.16(-2.75%)
Sep 11, 2006	5.800	5.940	5.720	5.810	21,265	+0.01(+0.17%)
Sep 08, 2006	5.840	5.885	5.800	5.800	58,579	-0.01(-0.17%)
Sep 07, 2006	5.940	6.000	5.810	5.810	16,000	-0.19(-3.17%)
Sep 06, 2006	6.000	6.100	5.990	6.000	29,216	+0.01(+0.17%)
Sep 05, 2006	5.990	6.020	5.990	5.990	6,500	+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.