Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Feb 29, 2024 0.5800 0.6389 0.5540 0.5936 2,315,724 +0.01(+2.54%)
Feb 28, 2024 0.6700 0.6783 0.5727 0.5789 1,735,168 -0.08(-12.25%)
Feb 27, 2024 0.5600 0.6779 0.5601 0.6597 2,763,551 +0.10(+18.25%)
Feb 26, 2024 0.5100 0.5749 0.5040 0.5579 2,951,290 +0.06(+11.58%)
Feb 23, 2024 0.5258 0.5292 0.5000 0.5000 1,208,271 -0.01(-2.55%)
Feb 22, 2024 0.5110 0.5250 0.5000 0.5131 925,710 -0.01(-1.04%)
Feb 21, 2024 0.5100 0.5225 0.5089 0.5185 695,436 -0.00(-0.38%)
Feb 20, 2024 0.5476 0.5550 0.5100 0.5205 1,330,038 -0.03(-4.83%)
Feb 16, 2024 0.5700 0.5766 0.5316 0.5469 1,762,948 -0.03(-4.47%)
Feb 15, 2024 0.5390 0.5775 0.5300 0.5725 2,865,099 +0.05(+9.57%)
Feb 14, 2024 0.4900 0.5328 0.4900 0.5225 1,382,045 +0.03(+6.74%)
Feb 13, 2024 0.5300 0.5390 0.4801 0.4895 2,225,065 -0.05(-9.08%)
Feb 12, 2024 0.5406 0.5500 0.5352 0.5384 1,776,724 -0.00(-0.76%)
Feb 09, 2024 0.5200 0.5550 0.5200 0.5425 1,558,496 +0.02(+3.89%)
Feb 08, 2024 0.5000 0.5225 0.5000 0.5222 1,870,987 +0.02(+4.07%)
Feb 07, 2024 0.5200 0.5280 0.5000 0.5018 1,530,801 -0.01(-2.03%)
Feb 06, 2024 0.5030 0.5200 0.5000 0.5122 1,747,504 +0.01(+1.93%)
Feb 05, 2024 0.5500 0.5500 0.5000 0.5025 1,649,540 -0.03(-5.21%)
Feb 02, 2024 0.5700 0.5813 0.5200 0.5301 1,709,862 -0.06(-10.40%)
Feb 01, 2024 0.5900 0.6276 0.5710 0.5916 639,780 +0.00(+0.27%)
Jan 31, 2024 0.6100 0.6188 0.5900 0.5900 553,202 -0.03(-4.65%)
Jan 30, 2024 0.6132 0.6281 0.6003 0.6188 320,190 -0.00(-0.34%)
Jan 29, 2024 0.6500 0.6599 0.5932 0.6209 937,238 -0.02(-3.21%)
Jan 26, 2024 0.6588 0.6588 0.6305 0.6415 424,065 +0.01(+1.74%)
Jan 25, 2024 0.6293 0.6350 0.5958 0.6305 605,649 +0.02(+2.55%)
Jan 24, 2024 0.6900 0.6900 0.6100 0.6148 693,338 -0.07(-10.24%)
Jan 23, 2024 0.6500 0.6946 0.6401 0.6849 991,918 +0.03(+5.37%)
Jan 22, 2024 0.5800 0.6599 0.5776 0.6500 1,685,321 +0.07(+12.52%)
Jan 19, 2024 0.5890 0.5890 0.5500 0.5777 1,224,706 +0.03(+5.44%)
Jan 18, 2024 0.6300 0.6325 0.5479 0.5479 1,964,107 -0.09(-13.68%)
Jan 17, 2024 0.6400 0.6500 0.6200 0.6347 1,614,834 +0.00(+0.24%)
Jan 16, 2024 0.6745 0.6800 0.6220 0.6332 2,088,432 -0.03(-5.04%)
Jan 12, 2024 0.6762 0.6963 0.6550 0.6668 1,835,063 +0.01(+1.17%)
Jan 11, 2024 0.6900 0.7062 0.6521 0.6591 2,425,130 -0.02(-2.36%)
Jan 10, 2024 0.7250 0.7250 0.6750 0.6750 1,483,055 -0.04(-5.90%)
Jan 09, 2024 0.7017 0.7600 0.6714 0.7173 2,091,841 +0.01(+1.74%)
Jan 08, 2024 0.6900 0.7240 0.6700 0.7050 1,604,560 +0.02(+2.96%)
Jan 05, 2024 0.7100 0.7100 0.6510 0.6847 2,526,168 -0.02(-2.89%)
Jan 04, 2024 0.7480 0.7571 0.7050 0.7051 1,379,829 -0.03(-4.07%)
Jan 03, 2024 0.8474 0.8474 0.7300 0.7350 1,675,155 -0.11(-13.00%)
Jan 02, 2024 0.8362 0.8990 0.8362 0.8448 1,129,386 +0.01(+1.03%)
Dec 29, 2023 0.8500 0.8600 0.8201 0.8362 1,251,658 -0.02(-2.22%)
Dec 28, 2023 0.8760 0.8847 0.8119 0.8552 1,225,185 -0.03(-3.36%)
Dec 27, 2023 0.9400 0.9400 0.8700 0.8849 886,998 -0.05(-5.18%)
Dec 26, 2023 0.9400 0.9748 0.9245 0.9332 813,142 -0.01(-1.50%)
Dec 22, 2023 0.9100 0.9890 0.9006 0.9474 1,164,170 +0.04(+4.11%)
Dec 21, 2023 0.9000 0.9297 0.8752 0.9100 884,120 +0.04(+5.01%)
Dec 20, 2023 0.9586 0.9893 0.8584 0.8666 1,635,127 -0.10(-10.02%)
Dec 19, 2023 0.8300 0.9679 0.8229 0.9631 2,617,926 +0.14(+17.24%)
Dec 18, 2023 0.8300 0.8331 0.7770 0.8215 974,983 -0.00(-0.42%)
Dec 15, 2023 0.9000 0.9000 0.8250 0.8250 2,159,882 -0.05(-5.17%)
Dec 14, 2023 0.8500 0.8915 0.7950 0.8700 2,031,791 +0.03(+3.84%)
Dec 13, 2023 0.7900 0.8380 0.7621 0.8378 1,471,048 +0.05(+5.92%)
Dec 12, 2023 0.7800 0.8028 0.7600 0.7910 1,151,428 +0.01(+0.71%)
Dec 11, 2023 0.7685 0.8050 0.7333 0.7854 1,256,519 +0.02(+2.44%)
Dec 08, 2023 0.7180 0.7667 0.7051 0.7667 1,963,106 +0.05(+6.93%)
Dec 07, 2023 0.6800 0.7180 0.6771 0.7170 1,519,213 +0.03(+3.84%)
Dec 06, 2023 0.6900 0.6987 0.6710 0.6905 2,274,566 -0.00(-0.39%)
Dec 05, 2023 0.7000 0.7190 0.6840 0.6932 1,853,224 -0.00(-0.26%)
Dec 04, 2023 0.6902 0.7003 0.6836 0.6950 2,959,814 +0.00(+0.03%)
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.