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

Origin Materials Inc (NQ: ORGN )

1.140 -0.070 (-5.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2006 6.650 6.990 6.650 6.850 766,008 +0.20(+3.01%)
Dec 28, 2006 6.310 6.650 6.270 6.650 24,463 +0.34(+5.39%)
Dec 27, 2006 6.200 6.310 6.190 6.310 19,913 +0.13(+2.10%)
Dec 26, 2006 5.580 6.230 5.580 6.180 31,721 +0.63(+11.35%)
Dec 22, 2006 5.560 5.590 5.550 5.550 24,682 -0.01(-0.18%)
Dec 21, 2006 5.560 5.600 5.550 5.560 980,975 +0.00(+0.00%)
Dec 20, 2006 5.680 5.680 5.560 5.560 40,820 -0.15(-2.63%)
Dec 19, 2006 5.990 5.990 5.600 5.710 38,252 -0.33(-5.46%)
Dec 18, 2006 5.500 6.080 5.500 6.040 760,394 +0.54(+9.82%)
Dec 15, 2006 5.540 5.590 5.470 5.500 209,793 -0.11(-1.96%)
Dec 14, 2006 5.680 5.700 5.580 5.610 31,293 -0.09(-1.58%)
Dec 13, 2006 5.720 5.720 5.690 5.700 28,336 -0.03(-0.52%)
Dec 12, 2006 5.760 5.760 5.690 5.730 31,897 -0.06(-1.04%)
Dec 11, 2006 5.850 5.880 5.650 5.790 43,414 -0.07(-1.19%)
Dec 08, 2006 5.900 5.930 5.850 5.860 33,463 -0.04(-0.68%)
Dec 07, 2006 5.980 5.980 5.900 5.900 35,907 -0.10(-1.67%)
Dec 06, 2006 5.910 6.100 5.910 6.000 30,278 +0.10(+1.69%)
Dec 05, 2006 6.230 6.230 5.900 5.900 31,855 -0.33(-5.30%)
Dec 04, 2006 5.580 6.720 5.550 6.230 77,330 +0.64(+11.45%)
Dec 01, 2006 5.520 5.600 5.500 5.590 28,886 +0.09(+1.64%)
Nov 30, 2006 5.540 5.600 5.500 5.500 40,100 -0.03(-0.54%)
Nov 29, 2006 5.500 5.600 5.490 5.530 50,100 +0.04(+0.73%)
Nov 28, 2006 5.600 5.600 5.420 5.490 46,156 -0.02(-0.36%)
Nov 27, 2006 5.380 5.600 5.380 5.510 44,239 +0.13(+2.42%)
Nov 24, 2006 5.450 5.550 5.380 5.380 3,400 +0.01(+0.19%)
Nov 22, 2006 5.350 5.400 5.310 5.370 929,306 +0.03(+0.56%)
Nov 21, 2006 5.350 5.400 5.340 5.340 71,907 -0.03(-0.56%)
Nov 20, 2006 5.370 5.430 5.350 5.370 419,101 -0.04(-0.83%)
Nov 17, 2006 5.550 5.570 5.270 5.415 105,322 -0.08(-1.37%)
Nov 16, 2006 5.750 5.750 5.490 5.490 431,215 -0.28(-4.85%)
Nov 15, 2006 5.720 5.780 5.700 5.770 2,975 +0.20(+3.59%)
Nov 14, 2006 5.690 5.730 5.570 5.570 8,504 -0.14(-2.45%)
Nov 13, 2006 5.770 5.810 5.570 5.710 13,142 -0.14(-2.39%)
Nov 10, 2006 5.790 6.000 5.680 5.850 6,350 +0.31(+5.60%)
Nov 09, 2006 5.560 5.620 5.510 5.540 17,216 -0.12(-2.12%)
Nov 08, 2006 5.580 5.670 5.580 5.660 3,360 +0.09(+1.62%)
Nov 07, 2006 5.590 5.610 5.570 5.570 2,655 -0.01(-0.18%)
Nov 06, 2006 5.600 5.610 5.550 5.580 8,776 +0.02(+0.36%)
Nov 03, 2006 5.670 5.680 5.500 5.560 50,826 -0.15(-2.63%)
Nov 02, 2006 5.760 5.760 5.710 5.710 10,900 +0.00(+0.00%)
Nov 01, 2006 5.750 5.750 5.670 5.710 7,926 +0.04(+0.71%)
Oct 31, 2006 5.760 5.790 5.660 5.670 5,172 +0.01(+0.18%)
Oct 30, 2006 5.710 5.710 5.660 5.660 90,320 -0.04(-0.70%)
Oct 27, 2006 5.700 5.710 5.580 5.700 19,334 -0.01(-0.18%)
Oct 26, 2006 5.710 5.740 5.710 5.710 984 -0.01(-0.17%)
Oct 25, 2006 5.734 5.734 5.720 5.720 1,127 -0.04(-0.69%)
Oct 24, 2006 5.770 5.770 5.710 5.760 1,180 +0.01(+0.17%)
Oct 23, 2006 5.750 5.850 5.610 5.750 16,688 +0.05(+0.88%)
Oct 20, 2006 5.860 5.870 5.660 5.700 21,312 -0.17(-2.90%)
Oct 19, 2006 5.700 5.930 5.700 5.870 6,278 +0.17(+2.98%)
Oct 18, 2006 5.710 5.730 5.690 5.700 10,787 +0.03(+0.53%)
Oct 17, 2006 5.690 5.730 5.670 5.670 7,675 -0.03(-0.53%)
Oct 16, 2006 5.580 5.720 5.580 5.700 16,300 +0.09(+1.60%)
Oct 13, 2006 5.620 5.650 5.550 5.610 22,965 +0.02(+0.36%)
Oct 12, 2006 5.692 5.708 5.550 5.590 10,100 -0.11(-1.93%)
Oct 11, 2006 5.730 5.770 5.690 5.700 13,446 -0.04(-0.70%)
Oct 10, 2006 5.760 5.780 5.710 5.740 1,305 -0.04(-0.69%)
Oct 09, 2006 5.620 5.780 5.620 5.780 2,476 +0.03(+0.52%)
Oct 06, 2006 5.600 5.920 5.600 5.750 4,450 +0.05(+0.88%)
Oct 05, 2006 5.550 5.810 5.540 5.700 11,816 +0.15(+2.70%)
Oct 04, 2006 5.550 5.810 5.500 5.550 24,282 +0.09(+1.65%)
Oct 03, 2006 5.570 5.600 5.450 5.460 323,054 -0.15(-2.67%)
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.