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 (%)
Dec 30, 2005 6.720 7.130 6.590 7.120 197,967 +0.37(+5.48%)
Dec 29, 2005 6.670 6.870 6.670 6.750 65,867 +0.13(+1.96%)
Dec 28, 2005 6.710 6.710 6.500 6.620 31,200 +0.02(+0.30%)
Dec 27, 2005 6.870 6.870 6.550 6.600 218,400 -0.20(-2.94%)
Dec 23, 2005 6.730 6.850 6.720 6.800 71,908 +0.10(+1.49%)
Dec 22, 2005 6.630 6.820 6.570 6.700 48,620 +0.13(+1.98%)
Dec 21, 2005 6.590 6.620 6.520 6.570 45,264 +0.11(+1.70%)
Dec 20, 2005 6.510 6.600 6.370 6.460 295,395 -0.14(-2.12%)
Dec 19, 2005 6.900 6.900 6.600 6.600 61,614 -0.21(-3.08%)
Dec 16, 2005 6.780 6.830 6.710 6.810 104,810 -0.04(-0.58%)
Dec 15, 2005 6.890 6.890 6.700 6.850 38,990 +0.01(+0.15%)
Dec 14, 2005 6.880 6.900 6.770 6.840 11,910 +0.03(+0.44%)
Dec 13, 2005 6.940 6.980 6.750 6.810 32,549 -0.04(-0.58%)
Dec 12, 2005 6.800 6.900 6.740 6.850 29,120 +0.10(+1.48%)
Dec 09, 2005 6.680 6.960 6.640 6.750 10,041 +0.04(+0.60%)
Dec 08, 2005 6.710 6.860 6.600 6.710 42,174 +0.10(+1.51%)
Dec 07, 2005 6.650 6.750 6.580 6.610 36,553 -0.04(-0.60%)
Dec 06, 2005 6.740 6.870 6.650 6.650 29,511 -0.11(-1.63%)
Dec 05, 2005 6.930 6.930 6.650 6.760 14,602 -0.07(-1.02%)
Dec 02, 2005 6.710 6.870 6.700 6.830 13,122 -0.01(-0.15%)
Dec 01, 2005 6.900 6.900 6.690 6.840 128,170 +0.07(+1.03%)
Nov 30, 2005 6.840 6.920 6.650 6.770 67,675 +0.08(+1.20%)
Nov 29, 2005 6.790 6.810 6.680 6.690 12,393 -0.02(-0.30%)
Nov 28, 2005 6.880 6.880 6.630 6.710 30,297 -0.14(-2.04%)
Nov 25, 2005 6.750 6.870 6.600 6.850 8,663 +0.04(+0.59%)
Nov 23, 2005 6.680 6.820 6.680 6.810 19,015 +0.07(+1.04%)
Nov 22, 2005 7.000 7.000 6.680 6.740 103,911 -0.21(-3.02%)
Nov 21, 2005 6.710 7.090 6.650 6.950 89,266 +0.23(+3.42%)
Nov 18, 2005 6.810 6.820 6.680 6.720 23,089 +0.04(+0.60%)
Nov 17, 2005 6.800 6.800 6.650 6.680 32,338 -0.06(-0.89%)
Nov 16, 2005 6.760 6.800 6.690 6.740 73,345 -0.04(-0.59%)
Nov 15, 2005 6.900 6.900 6.750 6.780 23,478 -0.07(-1.02%)
Nov 14, 2005 7.160 7.160 6.800 6.850 8,150 -0.15(-2.14%)
Nov 11, 2005 7.020 7.120 6.820 7.000 62,919 -0.11(-1.55%)
Nov 10, 2005 7.130 7.130 7.010 7.110 14,056 +0.03(+0.42%)
Nov 09, 2005 7.220 7.300 7.010 7.080 10,902 -0.27(-3.67%)
Nov 08, 2005 6.960 7.350 6.960 7.350 14,203 +0.25(+3.52%)
Nov 07, 2005 7.190 7.190 7.070 7.100 64,126 +0.03(+0.42%)
Nov 04, 2005 7.220 7.220 7.050 7.070 7,461 -0.04(-0.56%)
Nov 03, 2005 7.200 7.200 7.070 7.110 57,165 +0.04(+0.57%)
Nov 02, 2005 7.050 7.090 7.000 7.070 18,914 +0.05(+0.71%)
Nov 01, 2005 7.080 7.170 7.000 7.020 47,781 -0.15(-2.09%)
Oct 31, 2005 7.080 7.310 7.030 7.170 56,415 +0.15(+2.14%)
Oct 28, 2005 7.090 7.090 6.990 7.020 26,281 +0.02(+0.29%)
Oct 27, 2005 7.110 7.110 7.000 7.000 24,451 -0.06(-0.85%)
Oct 26, 2005 7.010 7.140 7.010 7.060 25,091 -0.02(-0.28%)
Oct 25, 2005 7.080 7.120 7.050 7.080 14,876 -0.07(-0.98%)
Oct 24, 2005 7.210 7.210 7.040 7.150 15,043 +0.02(+0.28%)
Oct 21, 2005 7.020 7.170 7.020 7.130 20,010 +0.04(+0.56%)
Oct 20, 2005 7.250 7.250 7.060 7.090 24,556 -0.09(-1.25%)
Oct 19, 2005 7.090 7.200 7.060 7.180 46,316 +0.03(+0.42%)
Oct 18, 2005 7.250 7.250 7.150 7.150 12,505 -0.05(-0.69%)
Oct 17, 2005 7.170 7.250 7.170 7.200 25,314 -0.03(-0.41%)
Oct 14, 2005 7.260 7.290 7.180 7.230 20,073 +0.08(+1.12%)
Oct 13, 2005 7.180 7.200 7.150 7.150 60,266 -0.10(-1.38%)
Oct 12, 2005 7.130 7.250 7.130 7.250 76,628 +0.05(+0.69%)
Oct 11, 2005 7.240 7.300 7.200 7.200 59,921 +0.03(+0.42%)
Oct 10, 2005 7.230 7.300 7.170 7.170 5,236 -0.07(-0.97%)
Oct 07, 2005 7.340 7.340 7.200 7.240 15,403 -0.02(-0.28%)
Oct 06, 2005 7.260 7.300 7.190 7.260 88,699 +0.01(+0.14%)
Oct 05, 2005 7.330 7.330 7.210 7.250 17,828 -0.14(-1.89%)
Oct 04, 2005 7.470 7.470 7.310 7.390 23,857 -0.06(-0.81%)
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.