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

Origin Materials Inc (NQ: ORGN )

1.200 +0.070 (+6.19%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 13, 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 (%)
Aug 31, 2007 6.490 6.500 6.410 6.410 1,158 -0.03(-0.47%)
Aug 30, 2007 6.410 6.450 6.410 6.440 2,875 -0.01(-0.16%)
Aug 29, 2007 6.406 6.450 6.400 6.450 2,598 +0.04(+0.62%)
Aug 28, 2007 6.340 6.590 6.230 6.410 21,600 -0.02(-0.31%)
Aug 27, 2007 6.420 6.450 6.250 6.430 41,372 +0.26(+4.21%)
Aug 24, 2007 5.920 6.170 5.920 6.170 39,697 +0.19(+3.18%)
Aug 23, 2007 5.980 6.110 5.900 5.980 54,769 +0.00(+0.00%)
Aug 22, 2007 5.890 5.998 5.800 5.980 58,783 +0.08(+1.36%)
Aug 21, 2007 6.000 6.160 5.890 5.900 39,900 -0.11(-1.83%)
Aug 20, 2007 6.000 6.180 5.990 6.010 26,962 -0.04(-0.66%)
Aug 17, 2007 6.180 6.430 5.970 6.050 71,633 -0.07(-1.14%)
Aug 16, 2007 5.922 6.120 5.860 6.120 9,692 +0.01(+0.16%)
Aug 15, 2007 6.110 6.210 5.944 6.110 6,563 +0.00(+0.00%)
Aug 14, 2007 6.360 6.420 5.980 6.110 13,165 -0.31(-4.83%)
Aug 13, 2007 6.510 6.510 6.250 6.420 14,173 -0.05(-0.77%)
Aug 10, 2007 6.170 6.490 6.100 6.470 146,724 +0.32(+5.20%)
Aug 09, 2007 6.700 6.710 6.150 6.150 55,507 -0.60(-8.89%)
Aug 08, 2007 6.880 6.920 6.610 6.750 109,164 +0.01(+0.15%)
Aug 07, 2007 6.750 6.850 6.730 6.740 22,815 -0.05(-0.74%)
Aug 06, 2007 6.960 6.980 6.780 6.790 194,000 -0.21(-3.00%)
Aug 03, 2007 6.990 7.000 6.850 7.000 69,598 +0.05(+0.72%)
Aug 02, 2007 6.750 6.980 6.750 6.950 5,884 -0.05(-0.71%)
Aug 01, 2007 6.960 7.170 6.950 7.000 149,805 +0.04(+0.57%)
Jul 31, 2007 6.900 7.000 6.900 6.960 5,041 +0.02(+0.29%)
Jul 30, 2007 6.950 6.990 6.920 6.940 4,957 -0.04(-0.57%)
Jul 27, 2007 6.980 7.130 6.950 6.980 110,143 +0.00(+0.00%)
Jul 26, 2007 6.970 6.980 6.930 6.980 12,826 +0.02(+0.29%)
Jul 25, 2007 6.980 6.980 6.950 6.960 3,015 -0.01(-0.14%)
Jul 24, 2007 6.980 6.980 6.970 6.970 9,212 +0.01(+0.14%)
Jul 23, 2007 7.080 7.140 6.960 6.960 2,250 -0.06(-0.85%)
Jul 20, 2007 7.050 7.070 6.970 7.020 4,064 +0.06(+0.86%)
Jul 19, 2007 6.958 6.990 6.950 6.960 2,871 +0.00(+0.00%)
Jul 18, 2007 6.638 6.990 6.638 6.960 18,724 +0.37(+5.61%)
Jul 17, 2007 6.700 6.790 6.560 6.590 12,542 -0.14(-2.08%)
Jul 16, 2007 6.640 6.740 6.630 6.730 7,992 +0.15(+2.28%)
Jul 13, 2007 6.970 7.030 6.570 6.580 15,944 -0.49(-6.93%)
Jul 12, 2007 6.990 7.170 6.970 7.070 4,302 +0.04(+0.57%)
Jul 11, 2007 7.050 7.070 7.000 7.030 3,930 -0.02(-0.28%)
Jul 10, 2007 7.020 7.210 7.020 7.050 4,387 -0.07(-0.98%)
Jul 09, 2007 7.100 7.220 7.080 7.120 12,137 +0.11(+1.57%)
Jul 06, 2007 7.010 7.100 6.990 7.010 2,447 -0.01(-0.14%)
Jul 05, 2007 7.000 7.020 6.970 7.020 15,395 +0.05(+0.72%)
Jul 03, 2007 6.900 7.020 6.860 6.970 21,574 +0.17(+2.50%)
Jul 02, 2007 6.680 6.930 6.550 6.800 42,726 +0.21(+3.11%)
Jun 29, 2007 6.520 6.600 6.520 6.595 22,834 +0.04(+0.53%)
Jun 28, 2007 6.600 6.650 6.560 6.560 5,274 -0.04(-0.61%)
Jun 27, 2007 6.600 6.628 6.580 6.600 6,100 +0.05(+0.76%)
Jun 26, 2007 6.570 6.590 6.550 6.550 2,839 +0.03(+0.46%)
Jun 25, 2007 6.910 6.910 6.500 6.520 8,200 -0.37(-5.37%)
Jun 22, 2007 7.090 7.100 6.890 6.890 4,475 -0.19(-2.68%)
Jun 21, 2007 7.120 7.140 7.020 7.080 165,167 -0.05(-0.70%)
Jun 20, 2007 7.200 7.200 7.082 7.130 71,600 +0.01(+0.17%)
Jun 19, 2007 7.130 7.180 7.095 7.118 19,600 -0.01(-0.17%)
Jun 18, 2007 7.020 7.200 7.020 7.130 49,200 +0.08(+1.13%)
Jun 15, 2007 7.030 7.120 7.010 7.050 22,300 -0.01(-0.14%)
Jun 14, 2007 7.100 7.170 7.040 7.060 12,800 +0.02(+0.28%)
Jun 13, 2007 7.030 7.080 7.010 7.040 23,200 +0.01(+0.14%)
Jun 12, 2007 7.070 7.110 7.030 7.030 16,500 +0.00(+0.00%)
Jun 11, 2007 7.140 7.140 7.020 7.030 51,530 -0.12(-1.68%)
Jun 08, 2007 7.190 7.230 7.140 7.150 14,519 -0.05(-0.69%)
Jun 07, 2007 7.240 7.260 7.050 7.200 28,312 +0.00(+0.00%)
Jun 06, 2007 7.220 7.300 7.200 7.200 6,363 -0.06(-0.83%)
Jun 05, 2007 7.220 7.300 7.170 7.260 63,484 +0.05(+0.69%)
Jun 04, 2007 7.170 7.300 7.170 7.210 9,387 +0.00(+0.00%)
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.