Indicators

Origin Materials Inc (NQ: ORGN )

0.7045 +0.0120 (+1.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.5200	0.5290	0.4974	0.5100	1,015,767	-0.01(-1.37%)
Mar 27, 2024	0.4800	0.5194	0.4735	0.5171	1,561,926	+0.04(+9.25%)
Mar 26, 2024	0.5000	0.5000	0.4422	0.4733	2,108,140	-0.02(-4.56%)
Mar 25, 2024	0.5170	0.5170	0.4950	0.4959	1,070,654	-0.01(-2.11%)
Mar 22, 2024	0.5399	0.5399	0.5002	0.5066	941,561	-0.02(-3.83%)
Mar 21, 2024	0.5206	0.5348	0.5050	0.5268	984,898	+0.00(+0.13%)
Mar 20, 2024	0.5140	0.5420	0.4983	0.5261	1,909,586	+0.03(+5.22%)
Mar 19, 2024	0.5100	0.5150	0.4950	0.5000	1,346,554	-0.01(-2.21%)
Mar 18, 2024	0.5211	0.5428	0.5012	0.5113	825,467	-0.01(-2.41%)
Mar 15, 2024	0.4900	0.5278	0.4900	0.5239	2,215,346	+0.03(+6.10%)
Mar 14, 2024	0.5230	0.5399	0.4900	0.4938	1,479,386	-0.03(-5.69%)
Mar 13, 2024	0.5600	0.5600	0.5111	0.5236	1,383,431	-0.02(-4.01%)
Mar 12, 2024	0.5800	0.5898	0.5356	0.5455	1,353,558	-0.03(-5.67%)
Mar 11, 2024	0.6100	0.6125	0.5783	0.5783	1,324,268	-0.03(-5.20%)
Mar 08, 2024	0.5700	0.6200	0.5610	0.6100	2,348,083	+0.06(+10.53%)
Mar 07, 2024	0.5500	0.5525	0.5200	0.5519	1,406,527	+0.01(+2.05%)
Mar 06, 2024	0.5600	0.5800	0.5350	0.5408	872,365	-0.00(-0.75%)
Mar 05, 2024	0.6100	0.6121	0.5449	0.5449	1,466,054	-0.06(-9.50%)
Mar 04, 2024	0.6029	0.6222	0.5788	0.6021	3,644,282	+0.06(+10.74%)

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.