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

Origin Materials Inc (NQ: ORGN )

0.9641 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2022 4.450 4.640 4.385 4.610 1,308,833 +0.12(+2.67%)
Dec 29, 2022 4.300 4.540 4.250 4.490 1,183,583 +0.26(+6.15%)
Dec 28, 2022 4.340 4.375 4.185 4.230 1,142,611 -0.12(-2.76%)
Dec 27, 2022 4.950 4.950 4.330 4.350 2,160,768 -0.59(-11.94%)
Dec 23, 2022 4.910 4.955 4.780 4.940 695,469 +0.01(+0.20%)
Dec 22, 2022 5.070 5.080 4.820 4.930 1,086,567 -0.18(-3.52%)
Dec 21, 2022 5.070 5.140 4.990 5.110 508,105 +0.08(+1.59%)
Dec 20, 2022 5.020 5.160 4.980 5.030 740,323 -0.02(-0.40%)
Dec 19, 2022 5.200 5.200 5.000 5.050 872,562 -0.16(-3.07%)
Dec 16, 2022 5.220 5.300 5.115 5.210 1,169,989 -0.11(-2.07%)
Dec 15, 2022 5.350 5.440 5.290 5.320 720,226 -0.11(-2.03%)
Dec 14, 2022 5.430 5.556 5.350 5.430 748,207 -0.01(-0.18%)
Dec 13, 2022 5.710 5.945 5.400 5.440 1,208,987 -0.05(-0.91%)
Dec 12, 2022 5.460 5.518 5.400 5.490 596,901 +0.05(+0.92%)
Dec 09, 2022 5.480 5.620 5.420 5.440 552,996 -0.07(-1.27%)
Dec 08, 2022 5.500 5.650 5.430 5.510 950,717 +0.03(+0.55%)
Dec 07, 2022 5.340 5.520 5.327 5.480 613,933 +0.11(+2.05%)
Dec 06, 2022 5.590 5.630 5.355 5.370 808,073 -0.25(-4.45%)
Dec 05, 2022 5.540 5.640 5.450 5.620 813,794 +0.09(+1.63%)
Dec 02, 2022 5.510 5.560 5.500 5.530 682,536 -0.07(-1.25%)
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.