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 (%)
Aug 31, 2021 6.650 6.920 6.530 6.870 1,478,260 +0.20(+3.00%)
Aug 30, 2021 7.050 7.100 6.640 6.670 1,465,124 -0.37(-5.26%)
Aug 27, 2021 6.820 7.140 6.670 7.040 1,975,724 +0.34(+5.07%)
Aug 26, 2021 6.780 7.079 6.640 6.700 1,263,490 -0.13(-1.90%)
Aug 25, 2021 6.710 6.876 6.580 6.830 1,195,385 +0.14(+2.09%)
Aug 24, 2021 6.590 6.760 6.420 6.690 2,580,027 +0.24(+3.72%)
Aug 23, 2021 6.100 6.480 5.850 6.450 2,703,802 +0.68(+11.79%)
Aug 20, 2021 5.330 5.830 5.300 5.770 2,483,135 +0.42(+7.85%)
Aug 19, 2021 5.460 5.620 5.310 5.350 1,962,600 -0.04(-0.74%)
Aug 18, 2021 5.510 5.550 5.250 5.390 1,934,546 -0.15(-2.71%)
Aug 17, 2021 5.890 5.940 5.325 5.540 2,779,011 -0.41(-6.81%)
Aug 16, 2021 6.530 6.590 5.940 5.945 2,783,538 -0.67(-10.06%)
Aug 13, 2021 7.360 7.470 6.590 6.610 4,895,380 -0.14(-2.07%)
Aug 12, 2021 6.410 6.770 6.334 6.750 2,020,266 +0.35(+5.47%)
Aug 11, 2021 6.490 6.530 6.170 6.400 2,138,952 -0.02(-0.31%)
Aug 10, 2021 6.370 6.710 6.360 6.420 3,542,157 +0.17(+2.72%)
Aug 09, 2021 5.860 6.355 5.860 6.250 2,975,860 +0.56(+9.84%)
Aug 06, 2021 5.650 5.810 5.330 5.690 2,746,530 +0.06(+1.07%)
Aug 05, 2021 5.270 5.810 5.200 5.630 2,013,177 +0.45(+8.69%)
Aug 04, 2021 5.710 5.710 5.160 5.180 2,544,414 -0.53(-9.28%)
Aug 03, 2021 5.480 5.750 5.330 5.710 5,199,609 +0.17(+3.07%)
Aug 02, 2021 5.880 5.940 5.120 5.540 7,985,366 -0.36(-6.10%)
Jul 30, 2021 6.000 6.070 5.800 5.900 1,373,010 -0.10(-1.67%)
Jul 29, 2021 6.320 6.330 5.950 6.000 1,840,198 -0.25(-4.00%)
Jul 28, 2021 6.360 6.460 6.130 6.250 951,908 -0.11(-1.73%)
Jul 27, 2021 6.580 6.610 6.320 6.360 861,461 -0.22(-3.34%)
Jul 26, 2021 6.830 6.880 6.550 6.580 758,964 -0.25(-3.66%)
Jul 23, 2021 6.770 6.890 6.510 6.830 909,378 +0.02(+0.29%)
Jul 22, 2021 6.770 7.120 6.580 6.810 1,112,452 +0.08(+1.19%)
Jul 21, 2021 6.600 6.940 6.546 6.730 1,311,643 +0.17(+2.59%)
Jul 20, 2021 6.850 6.850 6.410 6.560 2,048,472 -0.21(-3.10%)
Jul 19, 2021 6.860 6.960 6.670 6.770 1,600,473 -0.23(-3.29%)
Jul 16, 2021 7.490 7.750 6.980 7.000 1,297,211 -0.45(-6.04%)
Jul 15, 2021 7.420 7.590 7.305 7.450 1,027,156 +0.03(+0.40%)
Jul 14, 2021 8.190 8.190 7.270 7.420 2,224,480 -0.68(-8.40%)
Jul 13, 2021 8.240 8.300 8.030 8.100 821,567 -0.23(-2.76%)
Jul 12, 2021 8.230 8.340 7.900 8.330 777,401 +0.10(+1.22%)
Jul 09, 2021 8.240 8.290 8.090 8.230 1,041,626 +0.11(+1.35%)
Jul 08, 2021 7.610 8.330 7.380 8.120 1,924,917 +0.39(+5.05%)
Jul 07, 2021 8.110 8.200 7.490 7.730 2,797,535 -0.38(-4.69%)
Jul 06, 2021 8.400 8.530 8.066 8.110 892,737 -0.27(-3.22%)
Jul 02, 2021 8.410 8.600 8.200 8.380 1,088,490 +0.06(+0.72%)
Jul 01, 2021 8.260 8.620 7.950 8.320 2,145,425 +0.12(+1.46%)
Jun 30, 2021 8.810 8.911 8.200 8.200 2,221,048 -0.46(-5.31%)
Jun 29, 2021 9.260 9.350 8.620 8.660 3,091,387 -0.71(-7.58%)
Jun 28, 2021 9.710 9.800 9.270 9.370 1,788,977 -0.40(-4.09%)
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.