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

Origin Materials Inc (NQ: ORGN )

0.9490 -0.0176 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 29, 2008 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 26, 2008 0.6700 0.7900 0.6700 0.6800 62,204 -0.07(-9.33%)
Dec 24, 2008 0.7000 0.7500 0.6300 0.7500 32,100 +0.10(+15.38%)
Dec 23, 2008 0.6900 0.7000 0.6500 0.6500 18,386 +0.00(+0.00%)
Dec 22, 2008 0.6901 0.8100 0.6400 0.6500 34,600 -0.05(-7.14%)
Dec 19, 2008 0.7000 0.8100 0.7000 0.7000 20,591 +0.02(+2.94%)
Dec 18, 2008 0.7400 1.100 0.6000 0.6800 45,080 +0.05(+7.94%)
Dec 17, 2008 0.6800 0.7900 0.6300 0.6300 320,311 -0.05(-7.35%)
Dec 16, 2008 0.6300 0.7300 0.6200 0.6800 73,484 +0.05(+7.94%)
Dec 15, 2008 0.6700 0.6920 0.6300 0.6300 14,364 -0.02(-3.08%)
Dec 12, 2008 0.6600 0.6700 0.6200 0.6500 26,190 -0.01(-1.52%)
Dec 11, 2008 0.7500 0.7500 0.6600 0.6600 23,035 -0.03(-4.35%)
Dec 10, 2008 0.6600 0.7000 0.6600 0.6900 28,005 +0.01(+1.47%)
Dec 09, 2008 0.7400 0.8400 0.6800 0.6800 90,129 -0.17(-20.00%)
Dec 08, 2008 0.8199 0.8656 0.6900 0.8500 393,140 +0.12(+16.44%)
Dec 05, 2008 0.7800 0.7800 0.7300 0.7300 26,480 -0.04(-5.19%)
Dec 04, 2008 0.7900 1.040 0.7600 0.7700 17,956 -0.21(-21.43%)
Dec 03, 2008 0.8850 1.090 0.8000 0.9800 1,716 +0.21(+27.26%)
Dec 02, 2008 0.7600 0.9000 0.7600 0.7701 1,525 -0.08(-9.40%)
Dec 01, 2008 0.8500 0.8982 0.8500 0.8500 4,410 -0.05(-5.56%)
Nov 28, 2008 0.8900 0.9000 0.8900 0.9000 936 +0.09(+11.11%)
Nov 26, 2008 0.7938 0.8500 0.7500 0.8100 7,611 -0.01(-1.22%)
Nov 25, 2008 0.7600 0.8200 0.7600 0.8200 6,290 +0.06(+7.89%)
Nov 24, 2008 0.8100 0.9000 0.7600 0.7600 29,256 +0.01(+1.33%)
Nov 21, 2008 0.8000 0.8000 0.7500 0.7500 24,643 -0.04(-5.06%)
Nov 20, 2008 0.7900 0.8200 0.7900 0.7900 1,400 -0.01(-1.25%)
Nov 19, 2008 0.8100 0.8200 0.7900 0.8000 22,331 +0.00(+0.00%)
Nov 18, 2008 0.8700 0.8800 0.8000 0.8000 709,884 -0.01(-1.23%)
Nov 17, 2008 0.8800 0.9000 0.6600 0.8100 48,761 -0.09(-9.60%)
Nov 14, 2008 0.8588 0.9000 0.8500 0.8960 4,792 +0.05(+5.41%)
Nov 13, 2008 0.9300 0.9300 0.8500 0.8500 4,599 +0.00(+0.00%)
Nov 12, 2008 0.8600 0.8600 0.8500 0.8500 2,500 -0.06(-6.08%)
Nov 11, 2008 0.8500 0.9600 0.8500 0.9050 500 +0.06(+6.47%)
Nov 10, 2008 0.8700 0.8700 0.8500 0.8500 14,235 -0.02(-2.30%)
Nov 07, 2008 0.8900 0.8900 0.8500 0.8700 21,924 -0.01(-1.14%)
Nov 06, 2008 0.9501 0.9700 0.8800 0.8800 6,667 -0.10(-10.20%)
Nov 05, 2008 0.9500 0.9800 0.9500 0.9800 2,514 +0.02(+2.08%)
Nov 04, 2008 1.020 1.050 0.9500 0.9600 5,100 -0.08(-7.69%)
Nov 03, 2008 1.033 1.040 1.033 1.040 400 +0.01(+0.97%)
Oct 31, 2008 0.9300 1.070 0.9300 1.030 600 +0.18(+20.54%)
Oct 30, 2008 0.8600 0.9100 0.8500 0.8545 15,015 -0.01(-0.64%)
Oct 29, 2008 0.9200 0.9200 0.8500 0.8600 208,402 -0.04(-4.44%)
Oct 28, 2008 0.9100 0.9100 0.8999 0.9000 500 +0.05(+5.88%)
Oct 27, 2008 0.8500 0.8575 0.8500 0.8500 2,000 -0.03(-3.41%)
Oct 24, 2008 0.8700 0.9000 0.8500 0.8800 6,500 +0.01(+1.15%)
Oct 23, 2008 0.8999 0.9000 0.8700 0.8700 499,217 -0.02(-2.25%)
Oct 22, 2008 0.9500 0.9501 0.8500 0.8900 23,850 -0.08(-8.25%)
Oct 21, 2008 1.050 1.050 0.9500 0.9700 7,850 +0.01(+1.04%)
Oct 20, 2008 0.9000 0.9600 0.9000 0.9600 15,601 +0.05(+5.49%)
Oct 17, 2008 0.9000 0.9400 0.8999 0.9100 13,531 +0.00(+0.00%)
Oct 16, 2008 0.9100 0.9100 0.8680 0.9100 13,791 -0.04(-4.21%)
Oct 15, 2008 0.9900 0.9900 0.9500 0.9500 1,090 +0.09(+10.47%)
Oct 14, 2008 1.050 1.050 0.8400 0.8600 56,900 -0.14(-14.00%)
Oct 13, 2008 0.8300 1.190 0.8300 1.000 33,624 +0.10(+11.10%)
Oct 10, 2008 1.050 1.050 0.7200 0.9001 84,593 -0.10(-9.99%)
Oct 09, 2008 0.9500 1.220 0.9500 1.000 150,890 +0.05(+5.26%)
Oct 08, 2008 1.010 1.080 0.9500 0.9500 38,847 -0.10(-9.52%)
Oct 07, 2008 1.020 1.153 1.020 1.050 26,014 +0.03(+2.94%)
Oct 06, 2008 1.080 1.130 0.9965 1.020 60,694 -0.12(-10.53%)
Oct 03, 2008 1.120 1.250 1.120 1.140 26,392 -0.01(-0.86%)
Oct 02, 2008 1.170 1.210 1.100 1.150 60,856 -0.03(-2.55%)
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.