Indicators

Origin Materials Inc (NQ: ORGN )

0.9350 -0.0250 (-2.60%)

Streaming Delayed Price Updated: 11:43 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	6.930	6.950	6.850	6.910	10,343	-0.08(-1.14%)
Jan 30, 2006	6.820	7.000	6.820	6.990	8,302	-0.03(-0.43%)
Jan 27, 2006	6.950	7.020	6.840	7.020	330,221	+0.07(+1.01%)
Jan 26, 2006	6.970	6.970	6.620	6.950	31,754	+0.06(+0.87%)
Jan 25, 2006	7.000	7.000	6.680	6.890	13,282	-0.10(-1.43%)
Jan 24, 2006	6.980	6.990	6.900	6.990	7,292	+0.02(+0.29%)
Jan 23, 2006	6.550	6.970	6.550	6.970	10,898	+0.35(+5.29%)
Jan 20, 2006	6.730	6.730	6.570	6.620	38,125	-0.01(-0.15%)
Jan 19, 2006	6.650	6.650	6.510	6.630	53,745	+0.00(+0.00%)
Jan 18, 2006	6.540	6.650	6.530	6.630	8,232	+0.02(+0.30%)
Jan 17, 2006	6.530	6.610	6.490	6.610	22,570	+0.01(+0.15%)
Jan 13, 2006	6.560	6.600	6.520	6.600	18,581	+0.01(+0.15%)
Jan 12, 2006	6.720	6.720	6.590	6.590	35,600	-0.09(-1.35%)
Jan 11, 2006	6.760	6.760	6.610	6.680	19,956	-0.15(-2.20%)
Jan 10, 2006	6.680	6.830	6.520	6.830	65,493	+0.05(+0.74%)
Jan 09, 2006	6.810	6.810	6.680	6.780	15,560	+0.02(+0.30%)
Jan 06, 2006	6.850	6.850	6.620	6.760	17,886	+0.03(+0.45%)
Jan 05, 2006	6.730	6.750	6.700	6.730	12,820	-0.02(-0.30%)
Jan 04, 2006	6.810	6.900	6.700	6.750	11,037	-0.06(-0.88%)

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.