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

Origin Materials Inc (NQ: ORGN )

0.9456 -0.0093 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM 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 30, 2005 6.720 7.130 6.590 7.120 197,967 +0.37(+5.48%)
Dec 29, 2005 6.670 6.870 6.670 6.750 65,867 +0.13(+1.96%)
Dec 28, 2005 6.710 6.710 6.500 6.620 31,200 +0.02(+0.30%)
Dec 27, 2005 6.870 6.870 6.550 6.600 218,400 -0.20(-2.94%)
Dec 23, 2005 6.730 6.850 6.720 6.800 71,908 +0.10(+1.49%)
Dec 22, 2005 6.630 6.820 6.570 6.700 48,620 +0.13(+1.98%)
Dec 21, 2005 6.590 6.620 6.520 6.570 45,264 +0.11(+1.70%)
Dec 20, 2005 6.510 6.600 6.370 6.460 295,395 -0.14(-2.12%)
Dec 19, 2005 6.900 6.900 6.600 6.600 61,614 -0.21(-3.08%)
Dec 16, 2005 6.780 6.830 6.710 6.810 104,810 -0.04(-0.58%)
Dec 15, 2005 6.890 6.890 6.700 6.850 38,990 +0.01(+0.15%)
Dec 14, 2005 6.880 6.900 6.770 6.840 11,910 +0.03(+0.44%)
Dec 13, 2005 6.940 6.980 6.750 6.810 32,549 -0.04(-0.58%)
Dec 12, 2005 6.800 6.900 6.740 6.850 29,120 +0.10(+1.48%)
Dec 09, 2005 6.680 6.960 6.640 6.750 10,041 +0.04(+0.60%)
Dec 08, 2005 6.710 6.860 6.600 6.710 42,174 +0.10(+1.51%)
Dec 07, 2005 6.650 6.750 6.580 6.610 36,553 -0.04(-0.60%)
Dec 06, 2005 6.740 6.870 6.650 6.650 29,511 -0.11(-1.63%)
Dec 05, 2005 6.930 6.930 6.650 6.760 14,602 -0.07(-1.02%)
Dec 02, 2005 6.710 6.870 6.700 6.830 13,122 -0.01(-0.15%)
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.