Indicators

Origin Materials Inc (NQ: ORGN )

0.9549 -0.0092 (-0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.