Skip to main content

Origin Materials Inc (NQ: ORGN )

0.5100 -0.0100 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.7750 0.7750 0.6780 0.6827 6,392,935 -0.09(-11.34%)
Nov 29, 2023 0.7929 0.8179 0.7663 0.7700 1,400,462 -0.02(-3.12%)
Nov 28, 2023 0.8226 0.8300 0.7825 0.7948 1,677,133 -0.04(-5.17%)
Nov 27, 2023 0.9000 0.8998 0.8300 0.8381 1,064,209 -0.07(-7.54%)
Nov 24, 2023 0.9021 0.9095 0.8872 0.9064 516,060 -0.00(-0.22%)
Nov 22, 2023 0.9201 0.9250 0.8901 0.9084 837,313 +0.02(+2.26%)
Nov 21, 2023 0.9662 0.9798 0.8801 0.8883 1,128,381 -0.09(-9.35%)
Nov 20, 2023 1.020 1.020 0.9708 0.9799 1,089,207 -0.06(-5.78%)
Nov 17, 2023 1.040 1.060 0.9933 1.040 1,077,478 +0.02(+1.96%)
Nov 16, 2023 1.090 1.130 1.010 1.020 851,089 -0.10(-8.93%)
Nov 15, 2023 1.070 1.170 1.070 1.120 931,135 +0.01(+0.90%)
Nov 14, 2023 1.080 1.130 1.040 1.110 1,356,267 +0.05(+4.72%)
Nov 13, 2023 0.9000 1.060 0.9000 1.060 1,863,679 +0.18(+20.11%)
Nov 10, 2023 1.090 1.090 0.7201 0.8825 5,088,478 -0.20(-18.29%)
Nov 09, 2023 1.130 1.130 1.030 1.080 1,410,145 -0.01(-0.92%)
Nov 08, 2023 1.100 1.100 1.050 1.090 793,959 +0.01(+0.46%)
Nov 07, 2023 1.120 1.140 1.050 1.085 636,339 -0.04(-3.13%)
Nov 06, 2023 1.210 1.210 1.110 1.120 1,678,710 -0.05(-4.27%)
Nov 03, 2023 1.120 1.210 1.110 1.170 1,236,131 +0.08(+7.34%)
Nov 02, 2023 1.000 1.115 1.000 1.090 911,315 +0.09(+9.07%)
Nov 01, 2023 0.9849 1.020 0.9622 0.9994 1,013,744 +0.01(+1.10%)
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%)
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.