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

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
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 (%)
Oct 31, 2022 5.630 5.705 5.540 5.680 706,802 +0.04(+0.71%)
Oct 28, 2022 5.510 5.685 5.405 5.640 750,994 +0.15(+2.73%)
Oct 27, 2022 5.630 5.675 5.465 5.490 686,858 -0.07(-1.26%)
Oct 26, 2022 5.540 5.690 5.460 5.560 976,669 +0.01(+0.18%)
Oct 25, 2022 5.220 5.620 5.210 5.550 914,766 +0.34(+6.53%)
Oct 24, 2022 5.180 5.270 5.085 5.210 787,254 +0.07(+1.36%)
Oct 21, 2022 5.030 5.160 4.940 5.140 794,448 +0.16(+3.21%)
Oct 20, 2022 5.060 5.195 4.940 4.980 818,228 -0.07(-1.39%)
Oct 19, 2022 5.060 5.105 4.950 5.050 838,765 -0.08(-1.56%)
Oct 18, 2022 5.150 5.280 5.085 5.130 668,331 +0.05(+0.98%)
Oct 17, 2022 5.110 5.205 5.015 5.080 982,540 +0.07(+1.40%)
Oct 14, 2022 5.320 5.320 4.995 5.010 714,699 -0.23(-4.39%)
Oct 13, 2022 4.880 5.255 4.850 5.240 925,149 +0.24(+4.80%)
Oct 12, 2022 5.020 5.040 4.911 5.000 667,740 +0.00(+0.00%)
Oct 11, 2022 5.050 5.130 4.930 5.000 800,659 -0.09(-1.77%)
Oct 10, 2022 5.120 5.120 4.985 5.090 799,341 +0.00(+0.00%)
Oct 07, 2022 5.200 5.230 5.060 5.090 665,020 -0.20(-3.78%)
Oct 06, 2022 5.310 5.430 5.255 5.290 482,221 -0.03(-0.56%)
Oct 05, 2022 5.380 5.400 5.220 5.320 795,837 -0.16(-2.92%)
Oct 04, 2022 5.400 5.510 5.360 5.480 896,131 +0.18(+3.40%)
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.