Skip to main content

Origin Materials Inc (NQ: ORGN )

0.5100 -0.0071 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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