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 (%)
Apr 29, 2005 7.120 7.290 7.080 7.290 140,053 +0.12(+1.67%)
Apr 28, 2005 7.220 7.370 7.170 7.170 13,448 -0.18(-2.45%)
Apr 27, 2005 6.870 7.350 6.870 7.350 22,707 +0.27(+3.81%)
Apr 26, 2005 7.100 7.100 7.000 7.080 13,129 -0.08(-1.12%)
Apr 25, 2005 7.240 7.260 7.060 7.160 17,459 -0.09(-1.24%)
Apr 22, 2005 7.260 7.290 7.150 7.250 46,834 -0.02(-0.28%)
Apr 21, 2005 7.390 7.390 7.050 7.270 18,895 -0.04(-0.55%)
Apr 20, 2005 7.330 7.390 7.220 7.310 29,474 -0.01(-0.14%)
Apr 19, 2005 7.190 7.320 7.150 7.320 13,598 +0.17(+2.38%)
Apr 18, 2005 6.900 7.150 6.830 7.150 20,379 +0.28(+4.08%)
Apr 15, 2005 6.810 7.020 6.810 6.870 145,679 +0.06(+0.88%)
Apr 14, 2005 6.960 7.000 6.810 6.810 103,890 -0.19(-2.71%)
Apr 13, 2005 6.950 7.040 6.950 7.000 56,529 +0.00(+0.00%)
Apr 12, 2005 6.840 7.030 6.800 7.000 72,324 +0.15(+2.19%)
Apr 11, 2005 6.990 6.990 6.840 6.850 49,244 -0.05(-0.72%)
Apr 08, 2005 6.860 7.000 6.860 6.900 68,484 +0.02(+0.29%)
Apr 07, 2005 6.890 7.030 6.870 6.880 75,085 -0.08(-1.15%)
Apr 06, 2005 6.880 7.040 6.580 6.960 94,343 +0.01(+0.14%)
Apr 05, 2005 6.930 7.000 6.860 6.950 119,889 +0.04(+0.58%)
Apr 04, 2005 6.850 6.990 6.780 6.910 248,683 +0.09(+1.32%)
Apr 01, 2005 6.900 6.900 6.680 6.820 36,798 -0.09(-1.30%)
Mar 31, 2005 6.820 6.950 6.800 6.910 59,091 +0.01(+0.14%)
Mar 30, 2005 6.910 7.150 6.850 6.900 61,988 +0.00(+0.00%)
Mar 29, 2005 6.960 6.960 6.800 6.900 98,369 +0.01(+0.15%)
Mar 28, 2005 6.840 6.930 6.810 6.890 123,045 +0.04(+0.58%)
Mar 24, 2005 6.880 6.970 6.850 6.850 24,544 -0.01(-0.15%)
Mar 23, 2005 6.950 7.000 6.860 6.860 18,977 -0.09(-1.29%)
Mar 22, 2005 6.920 7.030 6.870 6.950 48,402 +0.09(+1.31%)
Mar 21, 2005 7.000 7.000 6.850 6.860 59,946 -0.14(-2.00%)
Mar 18, 2005 6.870 7.090 6.740 7.000 128,870 +0.20(+2.94%)
Mar 17, 2005 6.710 6.942 6.710 6.800 58,748 +0.09(+1.34%)
Mar 16, 2005 6.750 6.990 6.650 6.710 253,369 -0.13(-1.90%)
Mar 15, 2005 6.880 7.000 6.826 6.840 175,237 -0.15(-2.15%)
Mar 14, 2005 7.030 7.320 6.940 6.990 197,151 -0.10(-1.41%)
Mar 11, 2005 7.250 7.260 7.050 7.090 243,609 -0.12(-1.66%)
Mar 10, 2005 7.250 7.350 7.200 7.210 172,741 -0.07(-0.89%)
Mar 09, 2005 7.340 7.480 7.250 7.275 251,339 -0.06(-0.89%)
Mar 08, 2005 7.270 8.750 7.250 7.340 138,497 +0.04(+0.55%)
Mar 07, 2005 7.380 7.380 7.250 7.300 35,904 +0.00(+0.00%)
Mar 04, 2005 7.470 7.470 7.260 7.300 152,092 -0.02(-0.27%)
Mar 03, 2005 7.470 7.470 7.300 7.320 57,546 -0.12(-1.61%)
Mar 02, 2005 7.340 7.450 7.270 7.440 19,272 -0.03(-0.40%)
Mar 01, 2005 7.270 7.530 7.270 7.470 52,133 +0.21(+2.89%)
Feb 28, 2005 7.420 7.420 7.240 7.260 88,322 -0.03(-0.41%)
Feb 25, 2005 7.340 7.550 7.250 7.290 21,369 -0.05(-0.68%)
Feb 24, 2005 7.020 7.370 7.020 7.340 84,272 -0.03(-0.41%)
Feb 23, 2005 7.370 7.400 7.320 7.370 25,302 +0.00(+0.00%)
Feb 22, 2005 7.440 7.460 7.370 7.370 52,733 -0.04(-0.54%)
Feb 18, 2005 7.510 7.521 7.390 7.410 74,148 -0.06(-0.80%)
Feb 17, 2005 7.490 7.530 7.460 7.470 37,011 +0.01(+0.13%)
Feb 16, 2005 7.500 7.540 7.450 7.460 227,923 -0.01(-0.13%)
Feb 15, 2005 7.450 7.580 7.450 7.470 20,152 -0.08(-1.06%)
Feb 14, 2005 7.600 7.600 7.470 7.550 39,798 +0.03(+0.40%)
Feb 11, 2005 7.470 7.640 7.410 7.520 28,676 +0.05(+0.67%)
Feb 10, 2005 7.420 8.180 7.410 7.470 132,475 +0.05(+0.67%)
Feb 09, 2005 7.500 7.510 7.420 7.420 81,463 -0.06(-0.80%)
Feb 08, 2005 7.510 7.560 7.450 7.480 229,390 -0.03(-0.40%)
Feb 07, 2005 7.650 7.650 7.500 7.510 91,269 -0.26(-3.35%)
Feb 04, 2005 7.750 7.800 7.520 7.770 135,874 +0.01(+0.13%)
Feb 03, 2005 7.740 7.800 7.560 7.760 66,298 -0.04(-0.51%)
Feb 02, 2005 7.810 7.990 7.730 7.800 27,509 +0.01(+0.13%)
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.