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

Origin Materials Inc (NQ: ORGN )

0.9641 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2008 1.690 1.690 1.070 1.190 71,477 -0.51(-30.00%)
Sep 29, 2008 1.300 1.800 0.2400 1.700 176,116 +0.35(+25.93%)
Sep 26, 2008 1.500 1.500 1.250 1.350 50,378 -0.18(-11.76%)
Sep 25, 2008 1.550 1.670 1.450 1.530 15,060 -0.04(-2.55%)
Sep 24, 2008 1.600 1.760 1.547 1.570 10,934 -0.03(-1.88%)
Sep 23, 2008 1.590 1.778 1.590 1.600 11,830 -0.03(-1.84%)
Sep 22, 2008 1.570 1.630 1.467 1.630 25,144 +0.10(+6.54%)
Sep 19, 2008 1.600 1.800 1.450 1.530 37,415 -0.05(-3.16%)
Sep 18, 2008 1.640 1.740 1.420 1.580 1,970,620 -0.09(-5.39%)
Sep 17, 2008 1.740 1.780 1.600 1.670 24,435 -0.06(-3.46%)
Sep 16, 2008 1.760 1.780 1.720 1.730 15,214 +0.08(+4.84%)
Sep 15, 2008 1.680 1.790 1.620 1.650 5,400 -0.09(-5.17%)
Sep 12, 2008 1.820 1.820 1.740 1.740 9,700 -0.06(-3.33%)
Sep 11, 2008 1.750 1.865 1.750 1.800 13,665 -0.00(-0.01%)
Sep 10, 2008 1.810 1.850 1.800 1.800 25,347 -0.04(-2.17%)
Sep 09, 2008 1.806 1.865 1.806 1.840 12,600 +0.00(+0.00%)
Sep 08, 2008 1.820 1.880 1.810 1.840 16,200 +0.10(+5.75%)
Sep 05, 2008 1.710 1.750 1.680 1.740 18,458 +0.04(+2.35%)
Sep 04, 2008 1.730 1.740 1.690 1.700 441,437 +0.00(+0.00%)
Sep 03, 2008 1.710 1.740 1.600 1.700 156,489 +0.10(+6.25%)
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.