Indicators

Origin Materials Inc (NQ: ORGN )

0.9311 -0.0289 (-3.01%)

Streaming Delayed Price Updated: 2:27 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	4.200	4.200	4.000	4.000	134,637	-0.19(-4.53%)
Dec 28, 2007	4.250	4.270	4.170	4.190	51,371	+0.01(+0.24%)
Dec 27, 2007	4.030	4.280	4.030	4.180	65,147	+0.18(+4.50%)
Dec 26, 2007	4.000	4.000	3.970	4.000	159,373	+0.00(+0.00%)
Dec 24, 2007	4.010	4.230	3.930	4.000	176,538	-0.01(-0.25%)
Dec 21, 2007	4.340	4.550	3.780	4.010	117,464	-0.38(-8.66%)
Dec 20, 2007	4.400	4.430	4.390	4.390	164,033	+0.01(+0.23%)
Dec 19, 2007	4.840	4.840	4.380	4.380	77,217	-0.10(-2.23%)
Dec 18, 2007	4.690	4.700	4.320	4.480	77,314	-0.16(-3.45%)
Dec 17, 2007	4.790	4.890	4.370	4.640	42,519	-0.17(-3.53%)
Dec 14, 2007	4.880	4.900	4.610	4.810	36,076	-0.07(-1.43%)
Dec 13, 2007	4.810	4.880	4.800	4.880	11,017	+0.00(+0.00%)
Dec 12, 2007	4.860	4.900	4.850	4.880	35,933	-0.00(-0.00%)
Dec 11, 2007	4.890	4.950	4.870	4.880	8,697	-0.04(-0.81%)
Dec 10, 2007	4.990	4.990	4.850	4.920	13,139	-0.01(-0.20%)
Dec 07, 2007	4.900	4.950	4.880	4.930	13,070	+0.06(+1.23%)
Dec 06, 2007	4.800	4.900	4.800	4.870	30,870	+0.05(+1.04%)
Dec 05, 2007	4.860	4.860	4.800	4.820	20,898	-0.05(-1.03%)
Dec 04, 2007	4.950	4.985	4.870	4.870	12,095	-0.09(-1.81%)

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.