Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin Materials Inc (NQ: ORGN )

0.9627 -0.0039 (-0.40%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 20, 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 (%)
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.