Indicators

Origin Materials Inc (NQ: ORGN )

0.9666 +0.0511 (+5.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.600	8.000	7.500	8.000	165,223	+0.49(+6.52%)
Jan 28, 2005	7.390	7.600	7.350	7.510	49,333	+0.11(+1.49%)
Jan 27, 2005	7.530	7.590	7.400	7.400	184,518	-0.10(-1.33%)
Jan 26, 2005	7.600	7.600	7.440	7.500	15,258	+0.00(+0.00%)
Jan 25, 2005	7.790	7.790	7.440	7.500	55,388	-0.19(-2.47%)
Jan 24, 2005	7.830	8.000	7.610	7.690	101,021	-0.01(-0.13%)
Jan 21, 2005	7.670	7.770	7.610	7.700	37,394	+0.03(+0.39%)
Jan 20, 2005	7.710	7.740	7.620	7.670	31,028	-0.09(-1.16%)
Jan 19, 2005	7.800	7.800	7.650	7.760	503,020	+0.09(+1.17%)
Jan 18, 2005	7.870	7.870	7.620	7.670	267,795	+0.07(+0.92%)
Jan 14, 2005	7.600	7.620	7.370	7.600	265,438	+0.13(+1.74%)
Jan 13, 2005	7.570	7.570	7.430	7.470	38,166	-0.03(-0.40%)
Jan 12, 2005	7.550	7.600	7.490	7.500	143,373	-0.05(-0.66%)
Jan 11, 2005	7.530	7.700	7.450	7.550	508,237	+0.05(+0.67%)
Jan 10, 2005	7.500	7.540	7.460	7.500	50,850	+0.04(+0.54%)
Jan 07, 2005	7.510	7.572	7.450	7.460	67,577	-0.04(-0.53%)
Jan 06, 2005	7.450	7.550	7.450	7.500	216,418	+0.07(+0.94%)
Jan 05, 2005	7.400	7.500	7.400	7.430	56,063	-0.03(-0.40%)
Jan 04, 2005	7.500	7.550	7.410	7.460	188,173	+0.03(+0.40%)

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.