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 +0.140 (+14.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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%)
Dec 01, 2022 5.620 5.760 5.520 5.600 699,864 +0.03(+0.54%)
Nov 30, 2022 5.430 5.590 5.370 5.570 833,809 +0.17(+3.15%)
Nov 29, 2022 5.450 5.500 5.380 5.400 579,064 -0.05(-0.92%)
Nov 28, 2022 5.610 5.610 5.410 5.450 720,310 -0.19(-3.37%)
Nov 25, 2022 5.520 5.680 5.470 5.640 305,026 +0.10(+1.81%)
Nov 23, 2022 5.340 5.550 5.340 5.540 526,721 +0.21(+3.94%)
Nov 22, 2022 5.330 5.335 5.260 5.330 401,631 +0.04(+0.76%)
Nov 21, 2022 5.320 5.360 5.240 5.290 518,838 -0.10(-1.86%)
Nov 18, 2022 5.540 5.540 5.360 5.390 507,325 -0.03(-0.55%)
Nov 17, 2022 5.400 5.470 5.350 5.420 633,854 -0.10(-1.81%)
Nov 16, 2022 5.610 5.635 5.503 5.520 599,989 -0.16(-2.82%)
Nov 15, 2022 5.800 5.940 5.615 5.680 769,815 -0.06(-1.05%)
Nov 14, 2022 5.750 5.830 5.660 5.740 609,952 -0.08(-1.37%)
Nov 11, 2022 5.750 5.900 5.370 5.820 1,760,416 +0.07(+1.22%)
Nov 10, 2022 5.620 5.750 5.594 5.750 1,264,355 +0.40(+7.48%)
Nov 09, 2022 5.420 5.500 5.320 5.350 769,373 -0.14(-2.55%)
Nov 08, 2022 5.600 5.670 5.405 5.490 922,669 -0.10(-1.79%)
Nov 07, 2022 5.720 5.820 5.495 5.590 803,185 -0.07(-1.24%)
Nov 04, 2022 5.590 5.785 5.480 5.660 959,529 +0.34(+6.39%)
Nov 03, 2022 5.300 5.380 5.220 5.320 940,064 +0.02(+0.38%)
Nov 02, 2022 5.630 5.680 5.300 5.300 967,408 -0.33(-5.86%)
Nov 01, 2022 5.770 5.850 5.605 5.630 724,994 -0.05(-0.88%)
Oct 31, 2022 5.630 5.705 5.540 5.680 706,802 +0.04(+0.71%)
Oct 28, 2022 5.510 5.685 5.405 5.640 750,994 +0.15(+2.73%)
Oct 27, 2022 5.630 5.675 5.465 5.490 686,858 -0.07(-1.26%)
Oct 26, 2022 5.540 5.690 5.460 5.560 976,669 +0.01(+0.18%)
Oct 25, 2022 5.220 5.620 5.210 5.550 914,766 +0.34(+6.53%)
Oct 24, 2022 5.180 5.270 5.085 5.210 787,254 +0.07(+1.36%)
Oct 21, 2022 5.030 5.160 4.940 5.140 794,448 +0.16(+3.21%)
Oct 20, 2022 5.060 5.195 4.940 4.980 818,228 -0.07(-1.39%)
Oct 19, 2022 5.060 5.105 4.950 5.050 838,765 -0.08(-1.56%)
Oct 18, 2022 5.150 5.280 5.085 5.130 668,331 +0.05(+0.98%)
Oct 17, 2022 5.110 5.205 5.015 5.080 982,540 +0.07(+1.40%)
Oct 14, 2022 5.320 5.320 4.995 5.010 714,699 -0.23(-4.39%)
Oct 13, 2022 4.880 5.255 4.850 5.240 925,149 +0.24(+4.80%)
Oct 12, 2022 5.020 5.040 4.911 5.000 667,740 +0.00(+0.00%)
Oct 11, 2022 5.050 5.130 4.930 5.000 800,659 -0.09(-1.77%)
Oct 10, 2022 5.120 5.120 4.985 5.090 799,341 +0.00(+0.00%)
Oct 07, 2022 5.200 5.230 5.060 5.090 665,020 -0.20(-3.78%)
Oct 06, 2022 5.310 5.430 5.255 5.290 482,221 -0.03(-0.56%)
Oct 05, 2022 5.380 5.400 5.220 5.320 795,837 -0.16(-2.92%)
Oct 04, 2022 5.400 5.510 5.360 5.480 896,131 +0.18(+3.40%)
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.