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

Origin Materials Inc (NQ: ORGN )

1.140 -0.070 (-5.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 08, 2024 1.100 1.305 1.030 1.210 3,732,862 +0.11(+10.00%)
May 07, 2024 0.9500 1.180 0.9100 1.100 3,812,988 +0.16(+17.56%)
May 06, 2024 1.190 1.230 0.9200 0.9357 3,916,465 -0.20(-17.92%)
May 03, 2024 1.080 1.250 1.060 1.140 6,708,380 +0.14(+14.19%)
May 02, 2024 0.8175 1.000 0.8100 0.9983 4,177,258 +0.19(+23.66%)
May 01, 2024 0.8150 0.8879 0.8000 0.8073 2,234,852 -0.00(-0.27%)
Apr 30, 2024 0.7600 0.8168 0.7400 0.8095 2,343,631 +0.05(+5.98%)
Apr 29, 2024 0.7056 0.7678 0.7002 0.7638 1,029,330 +0.06(+8.42%)
Apr 26, 2024 0.7100 0.7289 0.6650 0.7045 1,111,541 +0.01(+1.73%)
Apr 25, 2024 0.7500 0.7510 0.6800 0.6925 1,560,429 -0.05(-7.18%)
Apr 24, 2024 0.7200 0.7690 0.7096 0.7461 1,724,037 +0.02(+2.60%)
Apr 23, 2024 0.6863 0.7699 0.6637 0.7272 1,971,338 +0.04(+5.07%)
Apr 22, 2024 0.6900 0.7196 0.6400 0.6921 1,577,137 +0.00(+0.23%)
Apr 19, 2024 0.5856 0.7100 0.5815 0.6905 2,848,645 +0.11(+18.74%)
Apr 18, 2024 0.5800 0.6199 0.5537 0.5815 1,032,615 +0.01(+1.77%)
Apr 17, 2024 0.5932 0.6249 0.5546 0.5714 1,516,619 -0.02(-3.67%)
Apr 16, 2024 0.5808 0.6226 0.5600 0.5932 1,162,033 +0.00(+0.12%)
Apr 15, 2024 0.6009 0.6100 0.5620 0.5925 1,610,178 -0.03(-4.06%)
Apr 12, 2024 0.6400 0.6596 0.6111 0.6176 1,020,235 -0.03(-4.65%)
Apr 11, 2024 0.6665 0.6776 0.6200 0.6477 1,779,481 -0.02(-2.79%)
Apr 10, 2024 0.7000 0.7150 0.6426 0.6663 2,259,427 -0.04(-6.05%)
Apr 09, 2024 0.6847 0.7487 0.6764 0.7092 1,255,081 +0.05(+7.05%)
Apr 08, 2024 0.7627 0.8400 0.6501 0.6625 3,180,807 -0.11(-14.15%)
Apr 05, 2024 0.6640 0.7921 0.6000 0.7717 4,807,223 +0.12(+18.80%)
Apr 04, 2024 0.6035 0.6874 0.5726 0.6496 4,235,531 +0.05(+7.64%)
Apr 03, 2024 0.5500 0.7198 0.5400 0.6035 9,104,151 +0.11(+22.22%)
Apr 02, 2024 0.5100 0.5150 0.4880 0.4938 1,173,494 -0.02(-3.01%)
Apr 01, 2024 0.5200 0.5200 0.5020 0.5091 674,127 -0.00(-0.18%)
Mar 28, 2024 0.5200 0.5290 0.4974 0.5100 1,015,767 -0.01(-1.37%)
Mar 27, 2024 0.4800 0.5194 0.4735 0.5171 1,561,926 +0.04(+9.25%)
Mar 26, 2024 0.5000 0.5000 0.4422 0.4733 2,108,140 -0.02(-4.56%)
Mar 25, 2024 0.5170 0.5170 0.4950 0.4959 1,070,654 -0.01(-2.11%)
Mar 22, 2024 0.5399 0.5399 0.5002 0.5066 941,561 -0.02(-3.83%)
Mar 21, 2024 0.5206 0.5348 0.5050 0.5268 984,898 +0.00(+0.13%)
Mar 20, 2024 0.5140 0.5420 0.4983 0.5261 1,909,586 +0.03(+5.22%)
Mar 19, 2024 0.5100 0.5150 0.4950 0.5000 1,346,554 -0.01(-2.21%)
Mar 18, 2024 0.5211 0.5428 0.5012 0.5113 825,467 -0.01(-2.41%)
Mar 15, 2024 0.4900 0.5278 0.4900 0.5239 2,215,346 +0.03(+6.10%)
Mar 14, 2024 0.5230 0.5399 0.4900 0.4938 1,479,386 -0.03(-5.69%)
Mar 13, 2024 0.5600 0.5600 0.5111 0.5236 1,383,431 -0.02(-4.01%)
Mar 12, 2024 0.5800 0.5898 0.5356 0.5455 1,353,558 -0.03(-5.67%)
Mar 11, 2024 0.6100 0.6125 0.5783 0.5783 1,324,268 -0.03(-5.20%)
Mar 08, 2024 0.5700 0.6200 0.5610 0.6100 2,348,083 +0.06(+10.53%)
Mar 07, 2024 0.5500 0.5525 0.5200 0.5519 1,406,527 +0.01(+2.05%)
Mar 06, 2024 0.5600 0.5800 0.5350 0.5408 872,365 -0.00(-0.75%)
Mar 05, 2024 0.6100 0.6121 0.5449 0.5449 1,466,054 -0.06(-9.50%)
Mar 04, 2024 0.6029 0.6222 0.5788 0.6021 3,644,282 +0.06(+10.74%)
Mar 01, 2024 0.5041 0.6350 0.5041 0.5437 4,367,727 -0.05(-8.41%)
Feb 29, 2024 0.5800 0.6389 0.5540 0.5936 2,315,724 +0.01(+2.54%)
Feb 28, 2024 0.6700 0.6783 0.5727 0.5789 1,735,168 -0.08(-12.25%)
Feb 27, 2024 0.5600 0.6779 0.5601 0.6597 2,763,551 +0.10(+18.25%)
Feb 26, 2024 0.5100 0.5749 0.5040 0.5579 2,951,290 +0.06(+11.58%)
Feb 23, 2024 0.5258 0.5292 0.5000 0.5000 1,208,271 -0.01(-2.55%)
Feb 22, 2024 0.5110 0.5250 0.5000 0.5131 925,710 -0.01(-1.04%)
Feb 21, 2024 0.5100 0.5225 0.5089 0.5185 695,436 -0.00(-0.38%)
Feb 20, 2024 0.5476 0.5550 0.5100 0.5205 1,330,038 -0.03(-4.83%)
Feb 16, 2024 0.5700 0.5766 0.5316 0.5469 1,762,948 -0.03(-4.47%)
Feb 15, 2024 0.5390 0.5775 0.5300 0.5725 2,865,099 +0.05(+9.57%)
Feb 14, 2024 0.4900 0.5328 0.4900 0.5225 1,382,045 +0.03(+6.74%)
Feb 13, 2024 0.5300 0.5390 0.4801 0.4895 2,225,065 -0.05(-9.08%)
Feb 12, 2024 0.5406 0.5500 0.5352 0.5384 1,776,724 -0.00(-0.76%)
Feb 09, 2024 0.5200 0.5550 0.5200 0.5425 1,558,496 +0.02(+3.89%)
Feb 08, 2024 0.5000 0.5225 0.5000 0.5222 1,870,987 +0.02(+4.07%)
Feb 07, 2024 0.5200 0.5280 0.5000 0.5018 1,530,801 -0.01(-2.03%)
Feb 06, 2024 0.5030 0.5200 0.5000 0.5122 1,747,504 +0.01(+1.93%)
Feb 05, 2024 0.5500 0.5500 0.5000 0.5025 1,649,540 -0.03(-5.21%)
Feb 02, 2024 0.5700 0.5813 0.5200 0.5301 1,709,862 -0.06(-10.40%)
Feb 01, 2024 0.5900 0.6276 0.5710 0.5916 639,780 +0.00(+0.27%)
Jan 31, 2024 0.6100 0.6188 0.5900 0.5900 553,202 -0.03(-4.65%)
Jan 30, 2024 0.6132 0.6281 0.6003 0.6188 320,190 -0.00(-0.34%)
Jan 29, 2024 0.6500 0.6599 0.5932 0.6209 937,238 -0.02(-3.21%)
Jan 26, 2024 0.6588 0.6588 0.6305 0.6415 424,065 +0.01(+1.74%)
Jan 25, 2024 0.6293 0.6350 0.5958 0.6305 605,649 +0.02(+2.55%)
Jan 24, 2024 0.6900 0.6900 0.6100 0.6148 693,338 -0.07(-10.24%)
Jan 23, 2024 0.6500 0.6946 0.6401 0.6849 991,918 +0.03(+5.37%)
Jan 22, 2024 0.5800 0.6599 0.5776 0.6500 1,685,321 +0.07(+12.52%)
Jan 19, 2024 0.5890 0.5890 0.5500 0.5777 1,224,706 +0.03(+5.44%)
Jan 18, 2024 0.6300 0.6325 0.5479 0.5479 1,964,107 -0.09(-13.68%)
Jan 17, 2024 0.6400 0.6500 0.6200 0.6347 1,614,834 +0.00(+0.24%)
Jan 16, 2024 0.6745 0.6800 0.6220 0.6332 2,088,432 -0.03(-5.04%)
Jan 12, 2024 0.6762 0.6963 0.6550 0.6668 1,835,063 +0.01(+1.17%)
Jan 11, 2024 0.6900 0.7062 0.6521 0.6591 2,425,130 -0.02(-2.36%)
Jan 10, 2024 0.7250 0.7250 0.6750 0.6750 1,483,055 -0.04(-5.90%)
Jan 09, 2024 0.7017 0.7600 0.6714 0.7173 2,091,841 +0.01(+1.74%)
Jan 08, 2024 0.6900 0.7240 0.6700 0.7050 1,604,560 +0.02(+2.96%)
Jan 05, 2024 0.7100 0.7100 0.6510 0.6847 2,526,168 -0.02(-2.89%)
Jan 04, 2024 0.7480 0.7571 0.7050 0.7051 1,379,829 -0.03(-4.07%)
Jan 03, 2024 0.8474 0.8474 0.7300 0.7350 1,675,155 -0.11(-13.00%)
Jan 02, 2024 0.8362 0.8990 0.8362 0.8448 1,129,386 +0.01(+1.03%)
Dec 29, 2023 0.8500 0.8600 0.8201 0.8362 1,251,658 -0.02(-2.22%)
Dec 28, 2023 0.8760 0.8847 0.8119 0.8552 1,225,185 -0.03(-3.36%)
Dec 27, 2023 0.9400 0.9400 0.8700 0.8849 886,998 -0.05(-5.18%)
Dec 26, 2023 0.9400 0.9748 0.9245 0.9332 813,142 -0.01(-1.50%)
Dec 22, 2023 0.9100 0.9890 0.9006 0.9474 1,164,170 +0.04(+4.11%)
Dec 21, 2023 0.9000 0.9297 0.8752 0.9100 884,120 +0.04(+5.01%)
Dec 20, 2023 0.9586 0.9893 0.8584 0.8666 1,635,127 -0.10(-10.02%)
Dec 19, 2023 0.8300 0.9679 0.8229 0.9631 2,617,926 +0.14(+17.24%)
Dec 18, 2023 0.8300 0.8331 0.7770 0.8215 974,983 -0.00(-0.42%)
Dec 15, 2023 0.9000 0.9000 0.8250 0.8250 2,159,882 -0.05(-5.17%)
Dec 14, 2023 0.8500 0.8915 0.7950 0.8700 2,031,791 +0.03(+3.84%)
Dec 13, 2023 0.7900 0.8380 0.7621 0.8378 1,471,048 +0.05(+5.92%)
Dec 12, 2023 0.7800 0.8028 0.7600 0.7910 1,151,428 +0.01(+0.71%)
Dec 11, 2023 0.7685 0.8050 0.7333 0.7854 1,256,519 +0.02(+2.44%)
Dec 08, 2023 0.7180 0.7667 0.7051 0.7667 1,963,106 +0.05(+6.93%)
Dec 07, 2023 0.6800 0.7180 0.6771 0.7170 1,519,213 +0.03(+3.84%)
Dec 06, 2023 0.6900 0.6987 0.6710 0.6905 2,274,566 -0.00(-0.39%)
Dec 05, 2023 0.7000 0.7190 0.6840 0.6932 1,853,224 -0.00(-0.26%)
Dec 04, 2023 0.6902 0.7003 0.6836 0.6950 2,959,814 +0.00(+0.03%)
Dec 01, 2023 0.7000 0.7100 0.6827 0.6948 3,610,766 +0.01(+1.77%)
Nov 30, 2023 0.7750 0.7750 0.6780 0.6827 6,392,935 -0.09(-11.34%)
Nov 29, 2023 0.7929 0.8179 0.7663 0.7700 1,400,462 -0.02(-3.12%)
Nov 28, 2023 0.8226 0.8300 0.7825 0.7948 1,677,133 -0.04(-5.17%)
Nov 27, 2023 0.9000 0.8998 0.8300 0.8381 1,064,209 -0.07(-7.54%)
Nov 24, 2023 0.9021 0.9095 0.8872 0.9064 516,060 -0.00(-0.22%)
Nov 22, 2023 0.9201 0.9250 0.8901 0.9084 837,313 +0.02(+2.26%)
Nov 21, 2023 0.9662 0.9798 0.8801 0.8883 1,128,381 -0.09(-9.35%)
Nov 20, 2023 1.020 1.020 0.9708 0.9799 1,089,207 -0.06(-5.78%)
Nov 17, 2023 1.040 1.060 0.9933 1.040 1,077,478 +0.02(+1.96%)
Nov 16, 2023 1.090 1.130 1.010 1.020 851,089 -0.10(-8.93%)
Nov 15, 2023 1.070 1.170 1.070 1.120 931,135 +0.01(+0.90%)
Nov 14, 2023 1.080 1.130 1.040 1.110 1,356,267 +0.05(+4.72%)
Nov 13, 2023 0.9000 1.060 0.9000 1.060 1,863,679 +0.18(+20.11%)
Nov 10, 2023 1.090 1.090 0.7201 0.8825 5,088,478 -0.20(-18.29%)
Nov 09, 2023 1.130 1.130 1.030 1.080 1,410,145 -0.01(-0.92%)
Nov 08, 2023 1.100 1.100 1.050 1.090 793,959 +0.01(+0.46%)
Nov 07, 2023 1.120 1.140 1.050 1.085 636,339 -0.04(-3.13%)
Nov 06, 2023 1.210 1.210 1.110 1.120 1,678,710 -0.05(-4.27%)
Nov 03, 2023 1.120 1.210 1.110 1.170 1,236,131 +0.08(+7.34%)
Nov 02, 2023 1.000 1.115 1.000 1.090 911,315 +0.09(+9.07%)
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.