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

Origin Materials Inc (NQ: ORGN )

1.135 -0.005 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2006 6.010 6.110 5.950 6.080 379,662 +0.12(+2.01%)
Mar 30, 2006 5.970 6.040 5.950 5.960 288,266 -0.04(-0.67%)
Mar 29, 2006 6.100 6.110 5.970 6.000 222,092 +0.01(+0.17%)
Mar 28, 2006 6.240 6.240 5.950 5.990 67,353 -0.28(-4.47%)
Mar 27, 2006 6.330 6.330 6.250 6.270 92,368 -0.02(-0.32%)
Mar 24, 2006 6.240 6.300 6.200 6.290 69,461 +0.09(+1.45%)
Mar 23, 2006 6.330 6.340 6.040 6.200 37,600 -0.09(-1.43%)
Mar 22, 2006 6.270 6.320 6.200 6.290 328,900 -0.03(-0.47%)
Mar 21, 2006 6.360 6.370 6.300 6.320 163,112 -0.06(-0.94%)
Mar 20, 2006 6.350 6.400 6.280 6.380 64,181 +0.01(+0.16%)
Mar 17, 2006 6.430 6.440 6.330 6.370 176,141 +0.00(+0.00%)
Mar 16, 2006 6.530 6.530 6.300 6.370 100,230 -0.11(-1.70%)
Mar 15, 2006 6.470 6.530 6.320 6.480 65,621 +0.07(+1.09%)
Mar 14, 2006 6.430 6.440 6.250 6.410 31,715 -0.06(-0.93%)
Mar 13, 2006 6.530 6.590 6.420 6.470 26,736 +0.02(+0.31%)
Mar 10, 2006 6.330 6.470 6.290 6.450 28,606 +0.08(+1.26%)
Mar 09, 2006 6.580 6.580 6.360 6.370 32,404 -0.11(-1.70%)
Mar 08, 2006 6.370 6.510 6.370 6.480 47,072 +0.06(+0.93%)
Mar 07, 2006 6.440 6.500 6.360 6.420 194,056 -0.02(-0.31%)
Mar 06, 2006 6.600 6.600 6.400 6.440 25,842 -0.16(-2.42%)
Mar 03, 2006 6.730 6.770 6.580 6.600 13,121 -0.18(-2.65%)
Mar 02, 2006 6.812 6.870 6.710 6.780 15,447 -0.04(-0.59%)
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.