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 (%)
Sep 30, 2008 1.690 1.690 1.070 1.190 71,477 -0.51(-30.00%)
Sep 29, 2008 1.300 1.800 0.2400 1.700 176,116 +0.35(+25.93%)
Sep 26, 2008 1.500 1.500 1.250 1.350 50,378 -0.18(-11.76%)
Sep 25, 2008 1.550 1.670 1.450 1.530 15,060 -0.04(-2.55%)
Sep 24, 2008 1.600 1.760 1.547 1.570 10,934 -0.03(-1.88%)
Sep 23, 2008 1.590 1.778 1.590 1.600 11,830 -0.03(-1.84%)
Sep 22, 2008 1.570 1.630 1.467 1.630 25,144 +0.10(+6.54%)
Sep 19, 2008 1.600 1.800 1.450 1.530 37,415 -0.05(-3.16%)
Sep 18, 2008 1.640 1.740 1.420 1.580 1,970,620 -0.09(-5.39%)
Sep 17, 2008 1.740 1.780 1.600 1.670 24,435 -0.06(-3.46%)
Sep 16, 2008 1.760 1.780 1.720 1.730 15,214 +0.08(+4.84%)
Sep 15, 2008 1.680 1.790 1.620 1.650 5,400 -0.09(-5.17%)
Sep 12, 2008 1.820 1.820 1.740 1.740 9,700 -0.06(-3.33%)
Sep 11, 2008 1.750 1.865 1.750 1.800 13,665 -0.00(-0.01%)
Sep 10, 2008 1.810 1.850 1.800 1.800 25,347 -0.04(-2.17%)
Sep 09, 2008 1.806 1.865 1.806 1.840 12,600 +0.00(+0.00%)
Sep 08, 2008 1.820 1.880 1.810 1.840 16,200 +0.10(+5.75%)
Sep 05, 2008 1.710 1.750 1.680 1.740 18,458 +0.04(+2.35%)
Sep 04, 2008 1.730 1.740 1.690 1.700 441,437 +0.00(+0.00%)
Sep 03, 2008 1.710 1.740 1.600 1.700 156,489 +0.10(+6.25%)
Sep 02, 2008 1.500 1.620 1.500 1.600 40,919 +0.10(+6.67%)
Aug 29, 2008 1.520 1.560 1.500 1.500 15,864 -0.02(-1.32%)
Aug 28, 2008 1.490 1.590 1.480 1.520 398,525 +0.05(+3.40%)
Aug 27, 2008 1.500 1.500 1.470 1.470 6,900 +0.00(+0.00%)
Aug 26, 2008 1.460 1.500 1.450 1.470 19,300 +0.01(+0.68%)
Aug 25, 2008 1.490 1.500 1.460 1.460 33,921 -0.02(-1.35%)
Aug 22, 2008 1.490 1.500 1.470 1.480 47,587 -0.01(-0.67%)
Aug 21, 2008 1.470 1.500 1.470 1.490 25,798 +0.02(+1.36%)
Aug 20, 2008 1.470 1.500 1.470 1.470 13,093 +0.01(+0.68%)
Aug 19, 2008 1.480 1.500 1.450 1.460 40,270 +0.00(+0.00%)
Aug 18, 2008 1.480 1.500 1.440 1.460 8,134 -0.02(-1.35%)
Aug 15, 2008 1.480 1.500 1.480 1.480 12,347 +0.00(+0.00%)
Aug 14, 2008 1.470 1.500 1.450 1.480 51,693 -0.02(-1.33%)
Aug 13, 2008 1.460 1.510 1.380 1.500 43,224 +0.04(+2.74%)
Aug 12, 2008 1.330 1.950 1.330 1.460 123,579 +0.15(+11.45%)
Aug 11, 2008 1.290 1.350 1.290 1.310 18,980 +0.02(+1.55%)
Aug 08, 2008 1.270 1.350 1.220 1.290 42,658 +0.00(+0.00%)
Aug 07, 2008 1.330 1.350 1.290 1.290 55,557 -0.01(-0.77%)
Aug 06, 2008 1.350 1.350 1.270 1.300 181,218 +0.07(+5.69%)
Aug 05, 2008 1.270 1.280 1.230 1.230 9,800 -0.01(-0.81%)
Aug 04, 2008 1.220 1.280 1.210 1.240 23,451 -0.01(-0.80%)
Aug 01, 2008 1.290 1.320 1.230 1.250 321,240 -0.02(-1.57%)
Jul 31, 2008 1.240 1.420 1.230 1.270 15,250 +0.06(+4.96%)
Jul 30, 2008 1.267 1.270 1.140 1.210 26,973 -0.04(-3.20%)
Jul 29, 2008 1.250 1.380 1.150 1.250 68,900 -0.03(-2.34%)
Jul 28, 2008 1.310 1.350 1.110 1.280 19,522 -0.06(-4.48%)
Jul 25, 2008 1.370 1.450 1.260 1.340 10,720 +0.00(+0.00%)
Jul 24, 2008 1.440 1.500 1.320 1.340 5,044 -0.11(-7.59%)
Jul 23, 2008 1.310 1.460 1.310 1.450 10,830 +0.03(+2.11%)
Jul 22, 2008 1.310 1.420 1.260 1.420 7,254 +0.06(+4.41%)
Jul 21, 2008 1.460 1.460 1.260 1.360 14,012 -0.09(-6.21%)
Jul 18, 2008 1.410 1.470 1.400 1.450 9,471 +0.12(+9.02%)
Jul 17, 2008 1.290 1.370 1.290 1.330 6,831 +0.06(+4.72%)
Jul 16, 2008 1.250 1.290 1.217 1.270 27,108 +0.10(+8.55%)
Jul 15, 2008 1.100 1.290 1.100 1.170 9,764 -0.01(-0.85%)
Jul 14, 2008 1.290 1.410 1.100 1.180 18,020 -0.20(-14.49%)
Jul 11, 2008 1.280 1.380 1.280 1.380 2,770 +0.01(+0.73%)
Jul 10, 2008 1.440 1.450 1.350 1.370 11,376 -0.08(-5.52%)
Jul 09, 2008 1.680 1.680 1.380 1.450 210,539 +0.10(+7.41%)
Jul 08, 2008 1.370 1.420 1.330 1.350 13,226 -0.06(-4.26%)
Jul 07, 2008 1.350 1.680 1.300 1.410 9,200 +0.10(+7.63%)
Jul 04, 2008 1.280 1.350 1.240 1.310 4,532 +0.00(+0.00%)
Jul 03, 2008 1.280 1.350 1.240 1.310 4,532 +0.07(+5.65%)
Jul 02, 2008 1.350 1.380 1.240 1.240 36,430 -0.14(-10.14%)
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.