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

Origin Materials Inc (NQ: ORGN )

0.7318 +0.0018 (+0.25%)
Streaming Delayed Price Updated: 11:58 AM EDT, Apr 24, 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, 2023 0.9900 1.010 0.9627 0.9885 553,073 -0.01(-0.97%)
Oct 30, 2023 0.9800 1.020 0.9544 0.9982 851,240 +0.03(+2.58%)
Oct 27, 2023 1.030 1.030 0.9699 0.9731 747,138 -0.05(-4.60%)
Oct 26, 2023 1.000 1.050 0.9931 1.020 650,394 +0.02(+2.34%)
Oct 25, 2023 1.000 1.020 0.9815 0.9967 1,128,826 -0.02(-2.28%)
Oct 24, 2023 0.9800 1.055 0.9601 1.020 878,856 +0.04(+3.89%)
Oct 23, 2023 1.010 1.020 0.9605 0.9818 1,065,007 -0.06(-5.60%)
Oct 20, 2023 1.080 1.100 1.030 1.040 1,611,949 -0.01(-0.95%)
Oct 19, 2023 1.100 1.150 1.010 1.050 1,602,483 -0.04(-3.67%)
Oct 18, 2023 1.090 1.130 1.040 1.090 1,595,602 +0.00(+0.00%)
Oct 17, 2023 1.050 1.100 1.040 1.090 860,144 +0.03(+2.83%)
Oct 16, 2023 1.040 1.080 1.000 1.060 1,161,358 +0.03(+2.91%)
Oct 13, 2023 1.100 1.120 1.015 1.030 947,691 -0.09(-8.04%)
Oct 12, 2023 1.200 1.220 1.080 1.120 2,145,198 -0.05(-4.27%)
Oct 11, 2023 1.090 1.280 1.089 1.170 4,143,203 +0.20(+20.84%)
Oct 10, 2023 0.8839 1.010 0.8820 0.9682 2,830,599 +0.08(+8.86%)
Oct 09, 2023 1.110 1.159 0.8604 0.8894 5,987,069 -0.23(-20.59%)
Oct 06, 2023 1.110 1.160 1.095 1.120 962,278 -0.01(-0.88%)
Oct 05, 2023 1.130 1.158 1.090 1.130 1,073,422 +0.00(+0.00%)
Oct 04, 2023 1.150 1.151 1.090 1.130 1,668,629 -0.02(-1.74%)
Oct 03, 2023 1.180 1.215 1.130 1.150 1,289,408 -0.02(-1.71%)
Oct 02, 2023 1.280 1.290 1.131 1.170 2,508,678 -0.11(-8.59%)
Sep 29, 2023 1.270 1.320 1.259 1.280 1,034,515 +0.02(+1.59%)
Sep 28, 2023 1.320 1.350 1.250 1.260 1,461,770 -0.06(-4.55%)
Sep 27, 2023 1.350 1.390 1.300 1.320 1,067,646 -0.02(-1.49%)
Sep 26, 2023 1.340 1.400 1.310 1.340 778,534 -0.01(-0.74%)
Sep 25, 2023 1.330 1.380 1.350 1.350 832,003 +0.00(+0.00%)
Sep 22, 2023 1.380 1.380 1.300 1.350 1,151,983 -0.01(-0.74%)
Sep 21, 2023 1.360 1.400 1.350 1.360 957,441 -0.01(-0.73%)
Sep 20, 2023 1.410 1.430 1.360 1.370 957,432 -0.04(-2.84%)
Sep 19, 2023 1.450 1.460 1.380 1.410 872,143 -0.05(-3.42%)
Sep 18, 2023 1.460 1.510 1.445 1.460 1,059,357 -0.01(-0.68%)
Sep 15, 2023 1.490 1.545 1.460 1.470 2,369,037 -0.03(-2.00%)
Sep 14, 2023 1.430 1.515 1.410 1.500 911,764 +0.07(+4.90%)
Sep 13, 2023 1.490 1.490 1.390 1.430 1,212,215 -0.06(-4.03%)
Sep 12, 2023 1.520 1.520 1.440 1.490 1,172,630 -0.05(-3.25%)
Sep 11, 2023 1.500 1.580 1.460 1.540 2,982,551 +0.04(+2.67%)
Sep 08, 2023 1.410 1.500 1.400 1.500 1,807,154 +0.09(+6.38%)
Sep 07, 2023 1.400 1.420 1.340 1.410 1,990,698 +0.01(+0.71%)
Sep 06, 2023 1.450 1.450 1.330 1.400 1,911,967 -0.07(-4.76%)
Sep 05, 2023 1.390 1.490 1.340 1.470 4,875,832 +0.09(+6.52%)
Sep 01, 2023 1.390 1.410 1.340 1.380 1,034,716 +0.01(+0.73%)
Aug 31, 2023 1.390 1.430 1.360 1.370 1,203,782 -0.04(-2.84%)
Aug 30, 2023 1.360 1.450 1.360 1.410 1,629,270 +0.01(+0.71%)
Aug 29, 2023 1.360 1.410 1.340 1.400 1,867,667 +0.04(+2.94%)
Aug 28, 2023 1.370 1.390 1.330 1.360 1,284,179 +0.01(+0.74%)
Aug 25, 2023 1.340 1.380 1.300 1.350 1,997,408 -0.01(-0.74%)
Aug 24, 2023 1.380 1.398 1.320 1.360 1,222,891 -0.02(-1.45%)
Aug 23, 2023 1.380 1.450 1.360 1.380 2,036,938 -0.02(-1.43%)
Aug 22, 2023 1.440 1.480 1.340 1.400 1,983,678 -0.04(-2.78%)
Aug 21, 2023 1.400 1.450 1.360 1.440 2,045,229 +0.04(+2.86%)
Aug 18, 2023 1.370 1.490 1.370 1.400 3,374,608 +0.01(+0.72%)
Aug 17, 2023 1.280 1.405 1.270 1.390 3,615,762 +0.12(+9.45%)
Aug 16, 2023 1.370 1.430 1.255 1.270 3,479,405 -0.11(-7.97%)
Aug 15, 2023 1.400 1.450 1.290 1.380 4,612,499 -0.04(-2.82%)
Aug 14, 2023 1.230 1.470 1.230 1.420 9,829,384 +0.20(+16.39%)
Aug 11, 2023 1.450 1.450 1.180 1.220 18,277,072 -0.24(-16.15%)
Aug 10, 2023 1.830 1.850 1.240 1.455 47,532,452 -2.88(-66.40%)
Aug 09, 2023 4.400 4.500 4.270 4.330 4,478,177 +0.01(+0.23%)
Aug 08, 2023 4.350 4.350 4.220 4.320 1,224,656 -0.03(-0.69%)
Aug 07, 2023 4.360 4.440 4.295 4.350 978,134 +0.06(+1.40%)
Aug 04, 2023 4.350 4.450 4.290 4.290 729,019 -0.01(-0.23%)
Aug 03, 2023 4.210 4.360 4.170 4.300 956,445 +0.12(+2.87%)
Aug 02, 2023 4.290 4.315 4.170 4.180 697,902 -0.22(-5.00%)
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.