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

Origin Materials Inc (NQ: ORGN )

0.9962 +0.0413 (+4.33%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 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 (%)
Dec 31, 2004 7.350 7.570 7.280 7.480 543,900 +0.21(+2.89%)
Dec 30, 2004 7.380 7.420 7.270 7.270 283,900 -0.11(-1.49%)
Dec 29, 2004 7.400 7.460 7.300 7.380 697,900 +0.01(+0.14%)
Dec 28, 2004 7.440 7.440 7.320 7.370 30,200 +0.02(+0.27%)
Dec 27, 2004 7.490 7.490 7.320 7.350 120,400 -0.01(-0.14%)
Dec 23, 2004 7.670 7.670 7.360 7.360 11,100 -0.07(-0.94%)
Dec 22, 2004 7.430 7.800 7.410 7.430 24,600 -0.01(-0.13%)
Dec 21, 2004 7.300 7.450 7.210 7.440 385,000 +0.21(+2.90%)
Dec 20, 2004 7.100 7.250 7.100 7.230 71,000 -0.04(-0.55%)
Dec 17, 2004 7.190 7.410 7.190 7.270 63,300 -0.03(-0.41%)
Dec 16, 2004 7.368 7.410 7.260 7.300 27,600 -0.06(-0.82%)
Dec 15, 2004 7.400 7.400 7.191 7.360 39,500 +0.06(+0.82%)
Dec 14, 2004 7.100 7.300 7.100 7.300 42,200 +0.10(+1.39%)
Dec 13, 2004 7.450 7.450 7.150 7.200 70,000 +0.00(+0.00%)
Dec 10, 2004 7.225 7.225 7.110 7.200 38,400 +0.03(+0.42%)
Dec 09, 2004 7.030 7.240 7.020 7.170 49,900 -0.01(-0.14%)
Dec 08, 2004 7.180 7.250 7.110 7.180 53,900 -0.02(-0.28%)
Dec 07, 2004 7.100 7.250 7.100 7.200 36,500 -0.01(-0.14%)
Dec 06, 2004 7.241 7.320 7.170 7.210 48,700 +0.00(+0.00%)
Dec 03, 2004 7.260 7.380 7.180 7.210 170,100 -0.14(-1.90%)
Dec 02, 2004 7.350 7.430 7.330 7.350 211,400 -0.10(-1.34%)
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.