Indicators

Origin Materials Inc (NQ: ORGN )

1.135 -0.005 (-0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	0.8900	0.9000	0.8900	0.9000	936	+0.09(+11.11%)
Nov 26, 2008	0.7938	0.8500	0.7500	0.8100	7,611	-0.01(-1.22%)
Nov 25, 2008	0.7600	0.8200	0.7600	0.8200	6,290	+0.06(+7.89%)
Nov 24, 2008	0.8100	0.9000	0.7600	0.7600	29,256	+0.01(+1.33%)
Nov 21, 2008	0.8000	0.8000	0.7500	0.7500	24,643	-0.04(-5.06%)
Nov 20, 2008	0.7900	0.8200	0.7900	0.7900	1,400	-0.01(-1.25%)
Nov 19, 2008	0.8100	0.8200	0.7900	0.8000	22,331	+0.00(+0.00%)
Nov 18, 2008	0.8700	0.8800	0.8000	0.8000	709,884	-0.01(-1.23%)
Nov 17, 2008	0.8800	0.9000	0.6600	0.8100	48,761	-0.09(-9.60%)
Nov 14, 2008	0.8588	0.9000	0.8500	0.8960	4,792	+0.05(+5.41%)
Nov 13, 2008	0.9300	0.9300	0.8500	0.8500	4,599	+0.00(+0.00%)
Nov 12, 2008	0.8600	0.8600	0.8500	0.8500	2,500	-0.06(-6.08%)
Nov 11, 2008	0.8500	0.9600	0.8500	0.9050	500	+0.06(+6.47%)
Nov 10, 2008	0.8700	0.8700	0.8500	0.8500	14,235	-0.02(-2.30%)
Nov 07, 2008	0.8900	0.8900	0.8500	0.8700	21,924	-0.01(-1.14%)
Nov 06, 2008	0.9501	0.9700	0.8800	0.8800	6,667	-0.10(-10.20%)
Nov 05, 2008	0.9500	0.9800	0.9500	0.9800	2,514	+0.02(+2.08%)
Nov 04, 2008	1.020	1.050	0.9500	0.9600	5,100	-0.08(-7.69%)

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.