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 (%)
Mar 31, 2022 6.640 6.640 6.520 6.580 621,130 -0.03(-0.45%)
Mar 30, 2022 6.900 6.900 6.575 6.610 874,081 -0.28(-4.06%)
Mar 29, 2022 6.860 6.930 6.690 6.890 856,547 +0.17(+2.53%)
Mar 28, 2022 6.860 6.910 6.590 6.720 1,033,898 -0.18(-2.61%)
Mar 25, 2022 6.900 6.960 6.780 6.900 824,652 +0.00(+0.00%)
Mar 24, 2022 6.870 7.070 6.815 6.900 979,736 +0.03(+0.44%)
Mar 23, 2022 6.840 6.970 6.724 6.870 975,875 +0.01(+0.15%)
Mar 22, 2022 7.030 7.070 6.800 6.860 1,493,806 -0.09(-1.29%)
Mar 21, 2022 7.230 7.270 6.930 6.950 1,458,911 -0.25(-3.47%)
Mar 18, 2022 7.050 7.433 7.020 7.200 2,219,693 +0.09(+1.27%)
Mar 17, 2022 6.130 7.210 6.100 7.110 3,528,628 +1.02(+16.75%)
Mar 16, 2022 6.100 6.265 5.995 6.090 2,153,124 +0.10(+1.67%)
Mar 15, 2022 5.940 6.020 5.825 5.990 1,455,573 +0.05(+0.84%)
Mar 14, 2022 6.070 6.100 5.790 5.940 1,755,722 -0.13(-2.14%)
Mar 11, 2022 6.450 6.520 6.040 6.070 1,751,135 -0.28(-4.41%)
Mar 10, 2022 6.000 6.370 5.881 6.350 1,410,677 +0.24(+3.93%)
Mar 09, 2022 5.630 6.230 5.622 6.110 2,284,154 +0.57(+10.29%)
Mar 08, 2022 5.300 5.700 5.285 5.540 1,455,112 +0.22(+4.14%)
Mar 07, 2022 5.110 5.515 5.105 5.320 1,270,582 +0.12(+2.31%)
Mar 04, 2022 5.300 5.350 5.120 5.200 1,120,354 -0.18(-3.35%)
Mar 03, 2022 5.550 5.550 5.300 5.380 712,964 -0.19(-3.41%)
Mar 02, 2022 5.560 5.740 5.420 5.570 1,435,244 +0.06(+1.09%)
Mar 01, 2022 5.250 5.510 5.220 5.510 1,721,143 +0.32(+6.17%)
Feb 28, 2022 5.140 5.225 5.060 5.190 2,183,976 -0.02(-0.38%)
Feb 25, 2022 5.270 5.300 5.040 5.210 1,668,502 +0.05(+0.97%)
Feb 24, 2022 4.830 5.160 4.780 5.160 2,731,474 +0.23(+4.67%)
Feb 23, 2022 5.110 5.179 4.880 4.930 1,291,818 -0.12(-2.38%)
Feb 22, 2022 5.290 5.330 4.890 5.050 1,917,160 -0.32(-5.96%)
Feb 18, 2022 5.370 0 -0.14(-2.54%)
Feb 17, 2022 5.670 5.750 5.470 5.510 848,287 -0.24(-4.17%)
Feb 16, 2022 5.450 6.080 5.410 5.750 2,250,635 +0.29(+5.31%)
Feb 15, 2022 5.440 5.590 5.405 5.460 801,196 +0.13(+2.44%)
Feb 14, 2022 5.300 5.430 5.230 5.330 712,977 +0.04(+0.76%)
Feb 11, 2022 5.440 5.630 5.230 5.290 1,555,677 -0.14(-2.58%)
Feb 10, 2022 5.340 5.665 5.340 5.430 1,067,136 -0.06(-1.09%)
Feb 09, 2022 5.390 5.610 5.300 5.490 1,046,347 +0.24(+4.57%)
Feb 08, 2022 5.030 5.270 4.920 5.250 1,271,112 +0.24(+4.79%)
Feb 07, 2022 4.900 5.068 4.840 5.010 1,013,029 +0.19(+3.94%)
Feb 04, 2022 4.790 4.900 4.690 4.820 998,326 +0.03(+0.63%)
Feb 03, 2022 5.010 4.765 4.790 1,369,760 -0.26(-5.15%)
Feb 02, 2022 5.340 5.340 5.040 5.050 893,663 -0.25(-4.72%)
Feb 01, 2022 5.270 5.415 5.160 5.300 1,092,861 +0.47(+9.73%)
Jan 28, 2022 4.850 4.900 4.650 4.830 1,512,979 -0.04(-0.82%)
Jan 27, 2022 5.130 5.180 4.810 4.870 1,505,654 -0.19(-3.75%)
Jan 26, 2022 5.250 5.380 4.980 5.060 2,229,375 -0.10(-1.94%)
Jan 25, 2022 5.110 5.260 4.950 5.160 1,711,823 -0.08(-1.53%)
Jan 24, 2022 5.200 5.250 4.810 5.240 2,276,245 -0.18(-3.32%)
Jan 21, 2022 5.510 5.610 5.350 5.420 952,572 -0.12(-2.17%)
Jan 20, 2022 5.790 5.925 5.520 5.540 975,212 -0.19(-3.32%)
Jan 19, 2022 5.840 5.890 5.710 5.730 866,106 -0.05(-0.87%)
Jan 18, 2022 5.980 6.070 5.780 5.780 848,258 -0.35(-5.71%)
Jan 14, 2022 6.130 0 +0.13(+2.17%)
Jan 13, 2022 6.350 6.373 5.990 6.000 882,024 -0.34(-5.36%)
Jan 12, 2022 6.360 6.525 6.315 6.340 927,893 +0.00(+0.00%)
Jan 11, 2022 6.320 6.430 6.220 6.340 860,172 -0.02(-0.31%)
Jan 10, 2022 6.410 6.440 6.130 6.360 834,053 -0.05(-0.78%)
Jan 07, 2022 6.560 6.760 6.310 6.410 793,699 -0.15(-2.29%)
Jan 06, 2022 6.360 6.575 6.200 6.560 1,311,518 +0.45(+7.36%)
Jan 05, 2022 6.470 6.470 6.090 6.110 695,368 -0.32(-4.98%)
Jan 04, 2022 6.810 6.825 6.400 6.430 834,658 -0.32(-4.74%)
Jan 03, 2022 6.550 6.820 6.550 6.750 706,653 +0.30(+4.65%)
Dec 31, 2021 6.510 6.625 6.450 6.450 455,738 -0.07(-1.07%)
Dec 30, 2021 6.430 6.640 6.430 6.520 530,332 +0.07(+1.09%)
Dec 29, 2021 6.500 6.585 6.220 6.450 729,677 -0.09(-1.38%)
Dec 28, 2021 6.680 6.810 6.470 6.540 807,482 -0.14(-2.10%)
Dec 27, 2021 6.700 6.770 6.570 6.680 549,560 -0.07(-1.04%)
Dec 23, 2021 6.410 6.850 6.313 6.750 826,913 +0.39(+6.13%)
Dec 22, 2021 6.420 6.477 6.280 6.360 539,072 -0.12(-1.85%)
Dec 21, 2021 6.450 6.550 6.320 6.480 1,028,564 +0.31(+5.02%)
Dec 20, 2021 6.280 6.380 5.960 6.170 1,594,393 +0.18(+3.01%)
Dec 17, 2021 5.840 6.070 5.670 5.990 851,571 +0.11(+1.87%)
Dec 16, 2021 6.270 6.270 5.840 5.880 737,723 -0.31(-5.01%)
Dec 15, 2021 5.990 6.250 5.780 6.190 708,315 +0.20(+3.34%)
Dec 14, 2021 6.070 6.180 5.910 5.990 633,874 -0.12(-1.96%)
Dec 13, 2021 6.150 6.280 6.045 6.110 696,820 -0.07(-1.13%)
Dec 10, 2021 6.340 6.450 6.160 6.180 632,507 -0.11(-1.75%)
Dec 09, 2021 6.560 6.670 6.280 6.290 475,583 -0.28(-4.26%)
Dec 08, 2021 6.700 6.700 6.460 6.570 562,525 -0.08(-1.20%)
Dec 07, 2021 6.350 6.690 6.220 6.650 772,835 +0.37(+5.89%)
Dec 06, 2021 6.200 6.390 5.830 6.280 1,390,779 +0.01(+0.16%)
Dec 03, 2021 6.610 6.630 6.150 6.270 1,410,480 -0.26(-3.98%)
Dec 02, 2021 6.510 6.700 6.370 6.530 1,362,210 +0.03(+0.46%)
Dec 01, 2021 6.910 7.090 6.450 6.500 1,058,385 -0.29(-4.27%)
Nov 30, 2021 6.820 6.960 6.570 6.790 3,387,593 -0.14(-2.02%)
Nov 29, 2021 7.100 7.130 6.790 6.930 814,510 -0.11(-1.56%)
Nov 26, 2021 6.840 7.130 6.800 7.040 655,819 -0.03(-0.42%)
Nov 24, 2021 6.920 7.170 6.850 7.070 759,336 +0.10(+1.43%)
Nov 23, 2021 6.900 7.180 6.640 6.970 1,808,308 +0.11(+1.60%)
Nov 22, 2021 7.230 7.390 6.790 6.860 1,102,999 -0.42(-5.77%)
Nov 19, 2021 7.200 7.470 7.200 7.280 773,919 -0.01(-0.14%)
Nov 18, 2021 7.560 7.320 7.260 7.290 1,588,384 -0.18(-2.41%)
Nov 17, 2021 7.220 7.630 7.166 7.470 2,004,423 +0.41(+5.81%)
Nov 16, 2021 7.310 7.330 6.930 7.060 1,583,428 -0.25(-3.42%)
Nov 15, 2021 7.680 7.980 7.155 7.310 1,832,802 -0.32(-4.19%)
Nov 12, 2021 7.820 8.050 7.300 7.630 2,657,954 +0.10(+1.33%)
Nov 11, 2021 7.360 7.630 7.260 7.530 1,983,243 +0.16(+2.17%)
Nov 10, 2021 7.610 7.370 993,284 -0.08(-1.07%)
Nov 09, 2021 7.740 7.740 7.200 7.450 1,086,847 -0.03(-0.40%)
Nov 08, 2021 7.130 7.550 7.110 7.480 1,173,703 +0.45(+6.40%)
Nov 05, 2021 7.210 7.300 7.020 7.030 910,335 -0.20(-2.77%)
Nov 04, 2021 7.360 7.390 7.160 7.230 926,389 -0.08(-1.09%)
Nov 03, 2021 7.120 7.415 7.120 7.310 1,136,720 +0.12(+1.67%)
Nov 02, 2021 7.000 7.250 6.851 7.190 1,738,305 +0.23(+3.30%)
Nov 01, 2021 6.830 7.120 6.880 6.960 2,067,158 +0.52(+8.07%)
Oct 29, 2021 6.130 6.480 6.100 6.440 1,415,954 +0.33(+5.40%)
Oct 28, 2021 5.780 6.190 6.110 1,918,087 +0.35(+6.08%)
Oct 27, 2021 5.900 5.900 5.725 5.760 1,149,339 -0.06(-1.03%)
Oct 26, 2021 6.000 5.775 5.820 1,191,621 -0.17(-2.84%)
Oct 25, 2021 5.890 5.990 1,079,753 +0.11(+1.87%)
Oct 22, 2021 6.070 6.100 5.800 5.880 1,092,439 -0.20(-3.29%)
Oct 21, 2021 6.100 6.295 6.040 6.080 707,515 -0.04(-0.65%)
Oct 20, 2021 6.140 6.196 6.060 6.120 770,421 +0.00(+0.00%)
Oct 19, 2021 6.110 6.190 6.010 6.120 706,709 +0.04(+0.66%)
Oct 18, 2021 6.230 6.330 6.050 6.080 967,940 -0.15(-2.41%)
Oct 15, 2021 6.460 6.460 6.170 6.230 687,995 -0.20(-3.11%)
Oct 14, 2021 6.700 6.710 6.325 6.430 807,967 -0.18(-2.72%)
Oct 13, 2021 6.420 6.660 6.420 6.610 682,453 +0.23(+3.61%)
Oct 12, 2021 6.320 6.440 6.290 6.380 494,900 +0.10(+1.59%)
Oct 11, 2021 6.240 6.450 6.240 6.280 592,343 +0.03(+0.48%)
Oct 08, 2021 6.480 6.491 6.180 6.250 544,379 -0.19(-2.95%)
Oct 07, 2021 6.390 6.540 6.310 6.440 533,164 +0.14(+2.22%)
Oct 06, 2021 6.120 6.350 5.960 6.300 1,053,296 +0.08(+1.29%)
Oct 05, 2021 6.560 6.590 6.200 6.220 2,077,963 -0.34(-5.18%)
Oct 04, 2021 6.860 6.860 6.520 6.560 959,166 -0.31(-4.51%)
Oct 01, 2021 6.840 6.940 6.590 6.870 971,747 +0.06(+0.88%)
Sep 30, 2021 6.910 6.950 6.740 6.810 738,549 -0.01(-0.15%)
Sep 29, 2021 7.140 7.200 6.780 6.820 803,904 -0.29(-4.08%)
Sep 28, 2021 7.260 7.290 7.010 7.110 850,400 -0.19(-2.60%)
Sep 27, 2021 7.210 7.430 7.060 7.300 799,714 +0.16(+2.24%)
Sep 24, 2021 7.110 7.250 6.990 7.140 581,022 -0.05(-0.70%)
Sep 23, 2021 7.210 7.290 7.110 7.190 670,151 +0.05(+0.70%)
Sep 22, 2021 6.810 7.200 6.800 7.140 947,088 +0.42(+6.25%)
Sep 21, 2021 6.960 6.960 6.660 6.720 1,816,424 -0.16(-2.33%)
Sep 20, 2021 7.110 7.220 6.850 6.880 1,569,743 -0.53(-7.15%)
Sep 17, 2021 7.190 7.630 7.070 7.410 7,446,261 +0.26(+3.64%)
Sep 16, 2021 7.280 7.390 7.130 7.150 1,830,988 -0.06(-0.83%)
Sep 15, 2021 7.380 7.550 7.190 7.210 1,609,409 -0.11(-1.50%)
Sep 14, 2021 7.400 7.670 7.230 7.320 980,896 -0.06(-0.81%)
Sep 13, 2021 7.760 7.780 7.330 7.380 1,189,225 -0.28(-3.66%)
Sep 10, 2021 7.570 7.930 7.530 7.660 1,598,860 +0.11(+1.46%)
Sep 09, 2021 7.180 7.660 7.110 7.550 1,694,652 +0.28(+3.85%)
Sep 08, 2021 7.360 7.490 7.160 7.270 1,114,277 -0.09(-1.22%)
Sep 07, 2021 7.610 8.100 7.330 7.360 1,895,536 -0.23(-3.03%)
Sep 03, 2021 7.640 7.710 7.430 7.590 1,198,719 -0.06(-0.78%)
Sep 02, 2021 7.250 7.790 7.190 7.650 1,996,146 +0.43(+5.96%)
Sep 01, 2021 6.920 7.260 6.830 7.220 1,347,415 +0.35(+5.09%)
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.