Skip to main content

Origin Materials Inc (NQ: ORGN )

0.5100 -0.0071 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.810 4.850 4.670 4.800 1,080,092 +0.00(+0.00%)
Feb 27, 2023 4.990 5.190 4.770 4.800 1,394,836 -0.17(-3.42%)
Feb 24, 2023 4.800 5.130 4.680 4.970 2,265,707 +0.13(+2.69%)
Feb 23, 2023 4.850 4.990 4.780 4.840 2,150,234 +0.05(+1.04%)
Feb 22, 2023 4.750 4.820 4.670 4.790 1,622,800 +0.09(+1.91%)
Feb 21, 2023 4.970 4.965 4.675 4.700 2,665,691 -0.21(-4.28%)
Feb 17, 2023 4.950 4.990 4.837 4.910 1,121,298 -0.02(-0.41%)
Feb 16, 2023 5.020 5.070 4.930 4.930 1,405,955 -0.19(-3.71%)
Feb 15, 2023 5.120 5.140 4.935 5.120 2,001,583 -0.03(-0.58%)
Feb 14, 2023 5.100 5.150 4.928 5.150 2,372,892 +0.01(+0.19%)
Feb 13, 2023 5.310 5.350 5.120 5.140 1,026,373 -0.15(-2.84%)
Feb 10, 2023 5.500 5.500 5.140 5.290 2,193,144 -0.23(-4.17%)
Feb 09, 2023 5.860 5.890 5.475 5.520 1,190,769 -0.28(-4.83%)
Feb 08, 2023 6.050 6.050 5.764 5.800 907,213 -0.24(-3.97%)
Feb 07, 2023 6.000 6.150 5.755 6.040 2,695,005 +0.09(+1.51%)
Feb 06, 2023 6.260 6.260 5.840 5.950 945,967 -0.06(-1.00%)
Feb 03, 2023 5.960 6.250 5.950 6.010 886,527 -0.04(-0.66%)
Feb 02, 2023 6.000 6.220 5.965 6.050 1,208,013 +0.09(+1.51%)
Feb 01, 2023 6.020 6.060 5.745 5.960 1,076,868 -0.09(-1.49%)
Jan 31, 2023 6.050 6.065 5.960 6.050 766,478 +0.05(+0.83%)
Jan 30, 2023 5.910 6.080 5.810 6.000 1,556,819 +0.07(+1.18%)
Jan 27, 2023 5.630 6.000 5.610 5.930 1,277,563 +0.31(+5.52%)
Jan 26, 2023 5.640 5.658 5.517 5.620 734,894 +0.04(+0.72%)
Jan 25, 2023 5.570 5.705 5.500 5.580 564,101 -0.05(-0.89%)
Jan 24, 2023 5.490 5.665 5.440 5.630 517,249 +0.08(+1.44%)
Jan 23, 2023 5.510 5.550 5.430 5.550 651,587 +0.04(+0.73%)
Jan 20, 2023 5.420 5.555 5.315 5.510 688,409 +0.18(+3.38%)
Jan 19, 2023 5.400 5.400 5.275 5.330 369,852 -0.09(-1.66%)
Jan 18, 2023 5.570 5.720 5.410 5.420 761,479 -0.08(-1.45%)
Jan 17, 2023 5.520 5.525 5.410 5.500 651,280 +0.00(+0.00%)
Jan 13, 2023 5.490 5.550 5.425 5.500 693,060 -0.04(-0.72%)
Jan 12, 2023 5.360 5.565 5.300 5.540 765,007 +0.23(+4.33%)
Jan 11, 2023 5.260 5.365 5.240 5.310 777,900 +0.05(+0.95%)
Jan 10, 2023 5.170 5.260 5.101 5.260 531,171 +0.07(+1.35%)
Jan 09, 2023 5.080 5.260 5.050 5.190 647,587 +0.17(+3.39%)
Jan 06, 2023 4.940 5.060 4.870 5.020 830,112 +0.17(+3.51%)
Jan 05, 2023 4.900 4.940 4.790 4.850 461,552 -0.07(-1.42%)
Jan 04, 2023 4.840 4.960 4.665 4.920 1,172,522 +0.29(+6.26%)
Jan 03, 2023 4.650 4.760 4.520 4.630 1,267,460 +0.02(+0.43%)
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%)
Oct 03, 2022 5.210 5.350 5.140 5.300 733,297 +0.14(+2.71%)
Sep 30, 2022 5.350 5.380 5.150 5.160 1,263,588 -0.23(-4.27%)
Sep 29, 2022 5.380 5.400 5.180 5.390 1,500,324 -0.07(-1.28%)
Sep 28, 2022 5.200 5.480 5.180 5.460 766,932 +0.25(+4.80%)
Sep 27, 2022 5.240 5.350 5.170 5.210 507,071 +0.04(+0.77%)
Sep 26, 2022 5.110 5.360 5.085 5.170 910,577 +0.06(+1.17%)
Sep 23, 2022 5.150 5.180 4.970 5.110 1,370,177 -0.09(-1.73%)
Sep 22, 2022 5.440 5.490 5.140 5.200 1,284,894 -0.23(-4.24%)
Sep 21, 2022 5.500 5.640 5.410 5.430 813,026 -0.05(-0.91%)
Sep 20, 2022 5.550 5.580 5.440 5.480 666,093 -0.14(-2.49%)
Sep 19, 2022 5.530 5.630 5.470 5.620 878,380 +0.06(+1.08%)
Sep 16, 2022 5.740 5.740 5.535 5.560 1,663,764 -0.30(-5.12%)
Sep 15, 2022 5.860 6.083 5.800 5.860 1,036,430 -0.04(-0.68%)
Sep 14, 2022 6.070 6.095 5.810 5.900 1,372,950 -0.20(-3.28%)
Sep 13, 2022 6.070 6.150 6.020 6.100 1,308,215 -0.22(-3.48%)
Sep 12, 2022 6.310 6.370 6.200 6.320 572,488 +0.05(+0.80%)
Sep 09, 2022 6.180 6.313 6.160 6.270 700,868 +0.14(+2.28%)
Sep 08, 2022 6.230 6.275 6.090 6.130 680,452 -0.13(-2.08%)
Sep 07, 2022 6.080 6.260 5.980 6.260 630,329 +0.17(+2.79%)
Sep 06, 2022 6.000 6.180 5.990 6.090 809,459 +0.12(+2.01%)
Sep 02, 2022 6.120 6.155 5.920 5.970 585,111 -0.07(-1.16%)
Sep 01, 2022 6.200 6.200 5.960 6.040 961,779 -0.21(-3.36%)
Aug 31, 2022 6.200 6.260 6.150 6.250 617,704 +0.07(+1.13%)
Aug 30, 2022 6.290 6.300 6.135 6.180 599,552 -0.05(-0.80%)
Aug 29, 2022 6.150 6.295 6.120 6.230 491,256 +0.02(+0.32%)
Aug 26, 2022 6.440 6.480 6.190 6.210 600,418 -0.25(-3.87%)
Aug 25, 2022 6.430 6.465 6.320 6.460 574,309 +0.09(+1.41%)
Aug 24, 2022 6.140 6.440 6.090 6.370 1,052,136 +0.22(+3.58%)
Aug 23, 2022 6.170 6.225 6.000 6.150 1,013,189 +0.00(+0.00%)
Aug 22, 2022 6.100 6.160 6.025 6.150 863,088 -0.10(-1.60%)
Aug 19, 2022 6.440 6.520 6.200 6.250 1,047,500 -0.33(-5.02%)
Aug 18, 2022 6.940 6.960 6.570 6.580 794,310 -0.32(-4.64%)
Aug 17, 2022 6.880 6.920 6.660 6.900 1,054,296 -0.09(-1.29%)
Aug 16, 2022 7.040 7.105 6.915 6.990 1,178,753 -0.09(-1.27%)
Aug 15, 2022 7.235 7.260 7.050 7.080 1,026,834 -0.22(-3.01%)
Aug 12, 2022 7.050 7.350 6.920 7.300 2,132,926 +0.31(+4.43%)
Aug 11, 2022 7.010 7.250 6.960 6.990 1,073,713 -0.03(-0.43%)
Aug 10, 2022 6.900 7.075 6.700 7.020 1,171,176 +0.26(+3.85%)
Aug 09, 2022 6.980 7.170 6.720 6.760 1,174,968 -0.32(-4.52%)
Aug 08, 2022 6.830 7.420 6.790 7.080 2,745,631 +0.40(+5.99%)
Aug 05, 2022 6.670 7.010 6.590 6.680 1,480,780 -0.05(-0.74%)
Aug 04, 2022 6.160 6.810 6.130 6.730 1,895,820 +0.46(+7.34%)
Aug 03, 2022 6.000 6.380 5.990 6.270 1,220,967 +0.28(+4.67%)
Aug 02, 2022 5.780 6.065 5.766 5.990 1,438,906 +0.15(+2.57%)
Aug 01, 2022 5.820 5.870 5.650 5.840 1,064,764 -0.04(-0.68%)
Jul 29, 2022 5.640 5.920 5.640 5.880 1,075,112 +0.26(+4.63%)
Jul 28, 2022 5.450 5.620 5.350 5.620 1,041,433 +0.19(+3.50%)
Jul 27, 2022 5.420 5.490 5.345 5.430 1,015,790 +0.06(+1.12%)
Jul 26, 2022 5.350 5.440 5.260 5.370 577,875 +0.02(+0.37%)
Jul 25, 2022 5.330 5.370 5.270 5.350 548,167 +0.07(+1.33%)
Jul 22, 2022 5.540 5.550 5.265 5.280 681,422 -0.25(-4.52%)
Jul 21, 2022 5.570 5.570 5.420 5.530 792,310 -0.02(-0.36%)
Jul 20, 2022 5.490 5.600 5.425 5.550 1,003,439 +0.07(+1.28%)
Jul 19, 2022 5.370 5.555 5.340 5.480 845,315 +0.20(+3.79%)
Jul 18, 2022 5.350 5.515 5.260 5.280 673,759 -0.02(-0.38%)
Jul 15, 2022 5.430 5.430 5.190 5.300 816,091 -0.01(-0.19%)
Jul 14, 2022 5.200 5.320 5.155 5.310 452,660 -0.01(-0.19%)
Jul 13, 2022 5.200 5.400 5.150 5.320 587,683 +0.04(+0.76%)
Jul 12, 2022 5.210 5.370 5.210 5.280 561,156 +0.04(+0.76%)
Jul 11, 2022 5.410 5.460 5.230 5.240 621,878 -0.24(-4.38%)
Jul 08, 2022 5.470 5.640 5.401 5.480 894,472 -0.06(-1.08%)
Jul 07, 2022 5.210 5.550 5.210 5.540 1,137,144 +0.37(+7.16%)
Jul 06, 2022 5.200 5.250 5.070 5.170 792,911 -0.01(-0.19%)
Jul 05, 2022 4.910 5.180 4.840 5.180 1,150,554 +0.16(+3.19%)
Jul 01, 2022 5.020 5.090 4.870 5.020 1,077,370 -0.10(-1.95%)
Jun 30, 2022 4.980 5.120 4.875 5.120 1,534,446 +0.07(+1.39%)
Jun 29, 2022 5.080 5.140 4.870 5.050 1,875,619 -0.06(-1.17%)
Jun 28, 2022 5.300 5.390 5.100 5.110 1,818,550 -0.15(-2.85%)
Jun 27, 2022 5.320 5.475 5.180 5.260 1,757,157 -0.01(-0.19%)
Jun 24, 2022 5.460 5.670 5.235 5.270 14,187,223 -0.17(-3.13%)
Jun 23, 2022 5.520 5.620 5.375 5.440 1,660,311 -0.08(-1.45%)
Jun 22, 2022 5.730 5.770 5.480 5.520 1,325,829 -0.31(-5.32%)
Jun 21, 2022 5.940 6.140 5.830 5.830 1,340,812 -0.04(-0.68%)
Jun 17, 2022 5.720 5.930 5.650 5.870 1,195,752 +0.21(+3.71%)
Jun 16, 2022 5.610 5.760 5.590 5.660 1,585,028 -0.22(-3.74%)
Jun 15, 2022 5.660 5.970 5.580 5.880 1,324,245 +0.29(+5.19%)
Jun 14, 2022 5.720 5.950 5.490 5.590 1,503,967 -0.06(-1.06%)
Jun 13, 2022 5.980 6.030 5.580 5.650 1,905,159 -0.51(-8.28%)
Jun 10, 2022 6.230 6.360 6.127 6.160 859,605 -0.21(-3.30%)
Jun 09, 2022 6.760 6.760 6.340 6.370 1,010,662 -0.40(-5.91%)
Jun 08, 2022 6.860 6.995 6.710 6.770 1,108,988 -0.18(-2.59%)
Jun 07, 2022 6.960 7.110 6.645 6.950 1,684,121 -0.10(-1.42%)
Jun 06, 2022 7.300 7.345 6.930 7.050 2,330,202 +0.08(+1.15%)
Jun 03, 2022 7.520 7.680 6.940 6.970 2,092,893 -0.73(-9.48%)
Jun 02, 2022 7.050 7.710 6.980 7.700 2,856,544 +0.67(+9.53%)
Jun 01, 2022 7.170 7.290 6.945 7.030 1,137,551 -0.05(-0.71%)
May 31, 2022 7.050 7.205 7.010 7.080 1,115,156 +0.03(+0.43%)
May 27, 2022 7.030 7.185 7.000 7.050 1,239,337 +0.10(+1.44%)
May 26, 2022 6.980 7.195 6.920 6.950 998,660 +0.05(+0.72%)
May 25, 2022 6.740 6.935 6.600 6.900 990,228 +0.03(+0.44%)
May 24, 2022 6.740 6.960 6.615 6.870 1,059,815 +0.04(+0.59%)
May 23, 2022 6.650 6.895 6.485 6.830 1,072,751 +0.29(+4.43%)
May 20, 2022 6.800 6.820 6.318 6.540 729,489 -0.09(-1.36%)
May 19, 2022 6.370 6.710 6.310 6.630 1,042,024 +0.23(+3.59%)
May 18, 2022 6.370 6.730 6.280 6.400 1,451,847 -0.02(-0.31%)
May 17, 2022 6.150 6.430 6.100 6.420 876,618 +0.41(+6.82%)
May 16, 2022 6.230 6.405 5.980 6.010 1,586,980 -0.22(-3.53%)
May 13, 2022 5.860 6.295 5.810 6.230 1,417,323 +0.52(+9.11%)
May 12, 2022 5.390 5.850 5.320 5.710 1,591,651 +0.25(+4.58%)
May 11, 2022 5.490 5.748 5.260 5.460 1,299,019 -0.06(-1.09%)
May 10, 2022 6.360 6.360 5.300 5.520 2,047,719 -0.27(-4.66%)
May 09, 2022 6.290 6.290 5.790 5.790 2,166,082 -0.64(-9.95%)
May 06, 2022 6.400 6.575 6.065 6.430 1,625,603 +0.01(+0.16%)
May 05, 2022 6.640 6.640 6.270 6.420 1,074,236 -0.31(-4.61%)
May 04, 2022 6.850 6.860 6.200 6.730 1,714,519 -0.14(-2.04%)
May 03, 2022 6.670 6.910 6.610 6.870 815,698 +0.17(+2.54%)
May 02, 2022 6.510 6.710 6.380 6.700 829,874 +0.21(+3.24%)
Apr 29, 2022 6.470 6.680 6.440 6.490 721,219 -0.09(-1.37%)
Apr 28, 2022 6.400 6.595 6.090 6.580 1,287,334 +0.29(+4.61%)
Apr 27, 2022 6.510 6.720 6.260 6.290 1,421,734 -0.24(-3.68%)
Apr 26, 2022 6.550 6.580 6.370 6.530 758,809 -0.09(-1.36%)
Apr 25, 2022 6.470 6.645 6.335 6.620 789,894 +0.10(+1.53%)
Apr 22, 2022 6.690 6.840 6.430 6.520 833,963 -0.22(-3.26%)
Apr 21, 2022 7.130 7.200 6.730 6.740 839,578 -0.32(-4.53%)
Apr 20, 2022 7.150 7.320 6.905 7.060 1,237,523 -0.04(-0.56%)
Apr 19, 2022 6.720 7.135 6.610 7.100 1,352,127 +0.42(+6.29%)
Apr 18, 2022 6.720 6.765 6.560 6.680 608,658 -0.06(-0.89%)
Apr 14, 2022 6.860 6.860 6.665 6.740 601,432 -0.10(-1.46%)
Apr 13, 2022 6.460 6.860 6.440 6.840 1,037,362 +0.42(+6.54%)
Apr 12, 2022 6.440 6.650 6.320 6.420 606,337 +0.08(+1.26%)
Apr 11, 2022 6.240 6.415 6.152 6.340 884,786 +0.01(+0.16%)
Apr 08, 2022 6.300 6.430 6.155 6.330 890,010 +0.01(+0.16%)
Apr 07, 2022 6.380 6.480 6.240 6.320 657,531 -0.12(-1.86%)
Apr 06, 2022 6.490 6.550 6.265 6.440 854,997 -0.19(-2.87%)
Apr 05, 2022 6.900 6.960 6.570 6.630 772,469 -0.26(-3.77%)
Apr 04, 2022 6.750 6.920 6.681 6.890 656,315 +0.17(+2.53%)
Apr 01, 2022 6.630 6.840 6.590 6.720 686,749 +0.14(+2.13%)
Mar 31, 2022 6.640 6.640 6.520 6.580 621,130 -0.03(-0.45%)
Mar 30, 2022 6.900 6.900 6.575 6.610 874,081 -0.28(-4.06%)
Mar 29, 2022 6.860 6.930 6.690 6.890 856,547 +0.17(+2.53%)
Mar 28, 2022 6.860 6.910 6.590 6.720 1,033,898 -0.18(-2.61%)
Mar 25, 2022 6.900 6.960 6.780 6.900 824,652 +0.00(+0.00%)
Mar 24, 2022 6.870 7.070 6.815 6.900 979,736 +0.03(+0.44%)
Mar 23, 2022 6.840 6.970 6.724 6.870 975,875 +0.01(+0.15%)
Mar 22, 2022 7.030 7.070 6.800 6.860 1,493,806 -0.09(-1.29%)
Mar 21, 2022 7.230 7.270 6.930 6.950 1,458,911 -0.25(-3.47%)
Mar 18, 2022 7.050 7.433 7.020 7.200 2,219,693 +0.09(+1.27%)
Mar 17, 2022 6.130 7.210 6.100 7.110 3,528,628 +1.02(+16.75%)
Mar 16, 2022 6.100 6.265 5.995 6.090 2,153,124 +0.10(+1.67%)
Mar 15, 2022 5.940 6.020 5.825 5.990 1,455,573 +0.05(+0.84%)
Mar 14, 2022 6.070 6.100 5.790 5.940 1,755,722 -0.13(-2.14%)
Mar 11, 2022 6.450 6.520 6.040 6.070 1,751,135 -0.28(-4.41%)
Mar 10, 2022 6.000 6.370 5.881 6.350 1,410,677 +0.24(+3.93%)
Mar 09, 2022 5.630 6.230 5.622 6.110 2,284,154 +0.57(+10.29%)
Mar 08, 2022 5.300 5.700 5.285 5.540 1,455,112 +0.22(+4.14%)
Mar 07, 2022 5.110 5.515 5.105 5.320 1,270,582 +0.12(+2.31%)
Mar 04, 2022 5.300 5.350 5.120 5.200 1,120,354 -0.18(-3.35%)
Mar 03, 2022 5.550 5.550 5.300 5.380 712,964 -0.19(-3.41%)
Mar 02, 2022 5.560 5.740 5.420 5.570 1,435,244 +0.06(+1.09%)
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.