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 (%)
Apr 30, 2007 7.400 7.400 7.130 7.250 53,308 +0.00(+0.00%)
Apr 27, 2007 7.050 7.250 7.020 7.250 250,105 +0.11(+1.54%)
Apr 26, 2007 7.050 7.250 7.030 7.140 372,160 +0.05(+0.71%)
Apr 25, 2007 7.170 7.200 7.090 7.090 13,142 -0.10(-1.39%)
Apr 24, 2007 7.120 7.220 7.110 7.190 7,652 +0.13(+1.84%)
Apr 23, 2007 7.220 7.220 6.850 7.060 67,128 -0.19(-2.62%)
Apr 20, 2007 7.260 7.290 7.250 7.250 137,380 +0.00(+0.00%)
Apr 19, 2007 6.960 7.400 6.960 7.250 18,278 +0.26(+3.72%)
Apr 18, 2007 7.020 7.070 6.860 6.990 106,287 +0.04(+0.58%)
Apr 17, 2007 7.220 7.220 6.950 6.950 10,320 -0.28(-3.87%)
Apr 16, 2007 7.010 7.230 6.840 7.230 37,507 -0.06(-0.82%)
Apr 13, 2007 7.210 7.290 7.210 7.290 30,124 +0.11(+1.53%)
Apr 12, 2007 7.150 7.210 7.140 7.180 6,621 +0.02(+0.28%)
Apr 11, 2007 7.150 7.200 7.100 7.160 37,925 +0.04(+0.56%)
Apr 10, 2007 7.100 7.140 7.060 7.120 21,337 -0.02(-0.28%)
Apr 09, 2007 7.090 7.140 7.000 7.140 79,651 +0.04(+0.56%)
Apr 05, 2007 7.130 7.130 7.000 7.100 1,495 +0.00(+0.00%)
Apr 04, 2007 6.800 7.100 6.800 7.100 11,342 +0.10(+1.43%)
Apr 03, 2007 7.100 7.174 7.000 7.000 48,024 -0.03(-0.43%)
Apr 02, 2007 6.950 7.200 6.950 7.030 61,934 +0.07(+1.01%)
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%)
Mar 01, 2007 5.630 5.880 5.610 5.880 14,213 -0.04(-0.68%)
Feb 28, 2007 5.800 5.950 5.800 5.920 15,624 +0.03(+0.51%)
Feb 27, 2007 5.760 5.930 5.760 5.890 18,127 +0.13(+2.26%)
Feb 26, 2007 5.620 5.760 5.620 5.760 36,692 +0.16(+2.86%)
Feb 23, 2007 5.600 5.650 5.600 5.600 15,622 -0.02(-0.36%)
Feb 22, 2007 5.650 5.660 5.610 5.620 11,343 -0.01(-0.18%)
Feb 21, 2007 5.620 5.660 5.600 5.630 7,990 +0.02(+0.36%)
Feb 20, 2007 5.630 5.660 5.580 5.610 13,347 +0.02(+0.36%)
Feb 16, 2007 5.620 5.710 5.500 5.590 306,475 -0.03(-0.53%)
Feb 15, 2007 5.610 5.670 5.570 5.620 610 -0.02(-0.35%)
Feb 14, 2007 5.520 5.660 5.520 5.640 8,378 +0.00(+0.00%)
Feb 13, 2007 5.520 5.730 5.520 5.640 10,999 +0.10(+1.81%)
Feb 12, 2007 5.600 5.620 5.450 5.540 24,489 -0.06(-1.07%)
Feb 09, 2007 5.650 5.680 5.600 5.600 3,647 -0.06(-1.06%)
Feb 08, 2007 5.660 5.710 5.640 5.660 7,100 +0.01(+0.18%)
Feb 07, 2007 5.690 5.730 5.650 5.650 5,400 +0.02(+0.36%)
Feb 06, 2007 5.630 5.720 5.610 5.630 2,600 +0.02(+0.36%)
Feb 05, 2007 5.740 5.740 5.600 5.610 35,500 -0.09(-1.58%)
Feb 02, 2007 5.750 5.750 5.700 5.700 302 -0.01(-0.18%)
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.