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 (%)
Mar 30, 2007 6.910 7.010 6.910 6.960 16,311 -0.02(-0.29%)
Mar 29, 2007 6.960 7.000 6.880 6.980 12,039 +0.02(+0.29%)
Mar 28, 2007 6.930 7.040 6.850 6.960 94,079 +0.02(+0.29%)
Mar 27, 2007 6.950 6.950 6.770 6.940 519,122 -0.05(-0.72%)
Mar 26, 2007 6.860 7.350 6.540 6.990 481,608 +0.45(+6.88%)
Mar 23, 2007 6.300 6.540 6.250 6.540 1,023,726 +0.24(+3.81%)
Mar 22, 2007 6.340 6.570 6.290 6.300 206,932 +0.03(+0.48%)
Mar 21, 2007 6.280 6.300 6.260 6.270 13,176 +0.02(+0.32%)
Mar 20, 2007 6.338 6.360 6.210 6.250 4,400 -0.09(-1.42%)
Mar 19, 2007 6.340 6.340 6.340 6.340 100 +0.14(+2.26%)
Mar 16, 2007 6.450 6.450 6.000 6.200 7,300 -0.24(-3.73%)
Mar 15, 2007 6.400 6.600 6.400 6.440 20,467 -0.01(-0.16%)
Mar 14, 2007 5.775 6.530 5.775 6.450 37,858 +0.77(+13.56%)
Mar 13, 2007 5.850 5.790 5.640 5.680 14,985 -0.17(-2.91%)
Mar 12, 2007 5.920 5.920 5.810 5.850 7,250 -0.11(-1.85%)
Mar 09, 2007 6.010 6.020 5.960 5.960 2,300 -0.04(-0.67%)
Mar 08, 2007 5.900 6.070 5.900 6.000 3,484 +0.12(+2.04%)
Mar 07, 2007 5.820 5.890 5.810 5.880 500 +0.01(+0.17%)
Mar 06, 2007 5.810 5.890 5.810 5.870 500 +0.01(+0.17%)
Mar 05, 2007 5.600 5.960 5.600 5.860 15,534 +0.11(+1.91%)
Mar 02, 2007 5.820 5.850 5.610 5.750 8,670 -0.13(-2.21%)
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.