Indicators

Origin Materials Inc (NQ: ORGN )

0.7045 +0.0120 (+1.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.