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

Origin Materials Inc (NQ: ORGN )

1.140 +0.140 (+14.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2008 3.190 3.190 2.960 3.170 67,911 -0.08(-2.46%)
Jan 30, 2008 3.360 3.370 3.170 3.250 58,480 -0.10(-2.99%)
Jan 29, 2008 3.270 3.440 3.270 3.350 49,867 +0.10(+3.08%)
Jan 28, 2008 3.060 3.310 3.020 3.250 127,017 +0.23(+7.62%)
Jan 25, 2008 3.020 3.500 2.870 3.020 315,928 +0.09(+3.07%)
Jan 24, 2008 3.350 3.350 2.930 2.930 36,697 -0.37(-11.21%)
Jan 23, 2008 3.350 3.420 3.180 3.300 20,840 -0.05(-1.49%)
Jan 22, 2008 3.330 3.400 3.270 3.350 6,665 -0.05(-1.47%)
Jan 21, 2008 3.630 3.630 3.340 3.400 15,631 +0.00(+0.00%)
Jan 18, 2008 3.630 3.630 3.340 3.400 15,631 -0.36(-9.57%)
Jan 17, 2008 3.350 4.200 3.270 3.760 68,253 +0.41(+12.24%)
Jan 16, 2008 3.750 3.760 3.350 3.350 47,609 -0.26(-7.20%)
Jan 15, 2008 3.820 3.820 3.550 3.610 48,142 -0.04(-1.10%)
Jan 14, 2008 3.670 3.760 3.630 3.650 16,680 +0.05(+1.39%)
Jan 11, 2008 3.770 3.860 3.600 3.600 18,151 -0.18(-4.76%)
Jan 10, 2008 3.860 3.900 3.750 3.780 36,980 -0.05(-1.31%)
Jan 09, 2008 4.020 4.070 3.820 3.830 137,988 -0.14(-3.53%)
Jan 08, 2008 3.990 4.000 3.940 3.970 17,908 +0.09(+2.32%)
Jan 07, 2008 3.870 4.170 3.870 3.880 508,398 +0.09(+2.37%)
Jan 04, 2008 4.130 4.130 3.790 3.790 28,880 -0.33(-8.01%)
Jan 03, 2008 4.180 4.230 4.120 4.120 21,318 -0.03(-0.72%)
Jan 02, 2008 4.000 4.290 3.980 4.150 191,120 +0.15(+3.75%)
Jan 01, 2008 4.200 4.200 4.000 4.000 134,637 +0.00(+0.00%)
Dec 31, 2007 4.200 4.200 4.000 4.000 134,637 -0.19(-4.53%)
Dec 28, 2007 4.250 4.270 4.170 4.190 51,371 +0.01(+0.24%)
Dec 27, 2007 4.030 4.280 4.030 4.180 65,147 +0.18(+4.50%)
Dec 26, 2007 4.000 4.000 3.970 4.000 159,373 +0.00(+0.00%)
Dec 24, 2007 4.010 4.230 3.930 4.000 176,538 -0.01(-0.25%)
Dec 21, 2007 4.340 4.550 3.780 4.010 117,464 -0.38(-8.66%)
Dec 20, 2007 4.400 4.430 4.390 4.390 164,033 +0.01(+0.23%)
Dec 19, 2007 4.840 4.840 4.380 4.380 77,217 -0.10(-2.23%)
Dec 18, 2007 4.690 4.700 4.320 4.480 77,314 -0.16(-3.45%)
Dec 17, 2007 4.790 4.890 4.370 4.640 42,519 -0.17(-3.53%)
Dec 14, 2007 4.880 4.900 4.610 4.810 36,076 -0.07(-1.43%)
Dec 13, 2007 4.810 4.880 4.800 4.880 11,017 +0.00(+0.00%)
Dec 12, 2007 4.860 4.900 4.850 4.880 35,933 -0.00(-0.00%)
Dec 11, 2007 4.890 4.950 4.870 4.880 8,697 -0.04(-0.81%)
Dec 10, 2007 4.990 4.990 4.850 4.920 13,139 -0.01(-0.20%)
Dec 07, 2007 4.900 4.950 4.880 4.930 13,070 +0.06(+1.23%)
Dec 06, 2007 4.800 4.900 4.800 4.870 30,870 +0.05(+1.04%)
Dec 05, 2007 4.860 4.860 4.800 4.820 20,898 -0.05(-1.03%)
Dec 04, 2007 4.950 4.985 4.870 4.870 12,095 -0.09(-1.81%)
Dec 03, 2007 4.970 5.150 4.940 4.960 29,114 +0.02(+0.40%)
Nov 30, 2007 4.930 4.940 4.850 4.940 11,900 -0.04(-0.80%)
Nov 29, 2007 4.920 5.108 4.900 4.980 41,602 +0.07(+1.43%)
Nov 28, 2007 4.910 5.050 4.850 4.910 13,995 -0.06(-1.21%)
Nov 27, 2007 5.020 5.020 4.870 4.970 4,817 -0.03(-0.60%)
Nov 26, 2007 4.960 5.010 4.870 5.000 28,643 +0.04(+0.81%)
Nov 23, 2007 4.980 4.980 4.910 4.960 1,735 -0.04(-0.80%)
Nov 21, 2007 4.830 5.120 4.830 5.000 25,999 +0.10(+2.04%)
Nov 20, 2007 4.850 4.940 4.800 4.900 18,803 +0.00(+0.00%)
Nov 19, 2007 5.130 5.130 4.850 4.900 40,955 -0.36(-6.84%)
Nov 16, 2007 5.510 5.510 4.680 5.260 180,922 -0.27(-4.88%)
Nov 15, 2007 5.690 5.780 5.480 5.530 33,783 -0.20(-3.49%)
Nov 14, 2007 5.700 5.750 5.680 5.730 72,470 +0.03(+0.53%)
Nov 13, 2007 5.760 5.780 5.690 5.700 5,765 -0.02(-0.35%)
Nov 12, 2007 5.880 5.880 5.710 5.720 1,850 -0.15(-2.56%)
Nov 09, 2007 5.930 5.970 5.650 5.870 24,608 +0.03(+0.52%)
Nov 08, 2007 6.090 6.090 5.840 5.840 5,990 -0.16(-2.67%)
Nov 07, 2007 5.950 6.000 5.950 6.000 700 +0.01(+0.17%)
Nov 06, 2007 5.850 5.990 5.850 5.990 4,300 +0.10(+1.70%)
Nov 05, 2007 5.750 5.930 5.750 5.890 6,075 -0.02(-0.34%)
Nov 02, 2007 6.000 6.060 5.900 5.910 22,266 -0.11(-1.83%)
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.