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

Origin Materials Inc (NQ: ORGN )

0.9666 +0.0511 (+5.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2005 7.420 7.420 7.240 7.260 88,322 -0.03(-0.41%)
Feb 25, 2005 7.340 7.550 7.250 7.290 21,369 -0.05(-0.68%)
Feb 24, 2005 7.020 7.370 7.020 7.340 84,272 -0.03(-0.41%)
Feb 23, 2005 7.370 7.400 7.320 7.370 25,302 +0.00(+0.00%)
Feb 22, 2005 7.440 7.460 7.370 7.370 52,733 -0.04(-0.54%)
Feb 18, 2005 7.510 7.521 7.390 7.410 74,148 -0.06(-0.80%)
Feb 17, 2005 7.490 7.530 7.460 7.470 37,011 +0.01(+0.13%)
Feb 16, 2005 7.500 7.540 7.450 7.460 227,923 -0.01(-0.13%)
Feb 15, 2005 7.450 7.580 7.450 7.470 20,152 -0.08(-1.06%)
Feb 14, 2005 7.600 7.600 7.470 7.550 39,798 +0.03(+0.40%)
Feb 11, 2005 7.470 7.640 7.410 7.520 28,676 +0.05(+0.67%)
Feb 10, 2005 7.420 8.180 7.410 7.470 132,475 +0.05(+0.67%)
Feb 09, 2005 7.500 7.510 7.420 7.420 81,463 -0.06(-0.80%)
Feb 08, 2005 7.510 7.560 7.450 7.480 229,390 -0.03(-0.40%)
Feb 07, 2005 7.650 7.650 7.500 7.510 91,269 -0.26(-3.35%)
Feb 04, 2005 7.750 7.800 7.520 7.770 135,874 +0.01(+0.13%)
Feb 03, 2005 7.740 7.800 7.560 7.760 66,298 -0.04(-0.51%)
Feb 02, 2005 7.810 7.990 7.730 7.800 27,509 +0.01(+0.13%)
Feb 01, 2005 8.000 8.000 7.750 7.790 81,607 -0.21(-2.62%)
Jan 31, 2005 7.600 8.000 7.500 8.000 165,223 +0.49(+6.52%)
Jan 28, 2005 7.390 7.600 7.350 7.510 49,333 +0.11(+1.49%)
Jan 27, 2005 7.530 7.590 7.400 7.400 184,518 -0.10(-1.33%)
Jan 26, 2005 7.600 7.600 7.440 7.500 15,258 +0.00(+0.00%)
Jan 25, 2005 7.790 7.790 7.440 7.500 55,388 -0.19(-2.47%)
Jan 24, 2005 7.830 8.000 7.610 7.690 101,021 -0.01(-0.13%)
Jan 21, 2005 7.670 7.770 7.610 7.700 37,394 +0.03(+0.39%)
Jan 20, 2005 7.710 7.740 7.620 7.670 31,028 -0.09(-1.16%)
Jan 19, 2005 7.800 7.800 7.650 7.760 503,020 +0.09(+1.17%)
Jan 18, 2005 7.870 7.870 7.620 7.670 267,795 +0.07(+0.92%)
Jan 14, 2005 7.600 7.620 7.370 7.600 265,438 +0.13(+1.74%)
Jan 13, 2005 7.570 7.570 7.430 7.470 38,166 -0.03(-0.40%)
Jan 12, 2005 7.550 7.600 7.490 7.500 143,373 -0.05(-0.66%)
Jan 11, 2005 7.530 7.700 7.450 7.550 508,237 +0.05(+0.67%)
Jan 10, 2005 7.500 7.540 7.460 7.500 50,850 +0.04(+0.54%)
Jan 07, 2005 7.510 7.572 7.450 7.460 67,577 -0.04(-0.53%)
Jan 06, 2005 7.450 7.550 7.450 7.500 216,418 +0.07(+0.94%)
Jan 05, 2005 7.400 7.500 7.400 7.430 56,063 -0.03(-0.40%)
Jan 04, 2005 7.500 7.550 7.410 7.460 188,173 +0.03(+0.40%)
Jan 03, 2005 7.570 7.680 7.430 7.430 92,819 -0.05(-0.67%)
Dec 31, 2004 7.350 7.570 7.280 7.480 543,900 +0.21(+2.89%)
Dec 30, 2004 7.380 7.420 7.270 7.270 283,900 -0.11(-1.49%)
Dec 29, 2004 7.400 7.460 7.300 7.380 697,900 +0.01(+0.14%)
Dec 28, 2004 7.440 7.440 7.320 7.370 30,200 +0.02(+0.27%)
Dec 27, 2004 7.490 7.490 7.320 7.350 120,400 -0.01(-0.14%)
Dec 23, 2004 7.670 7.670 7.360 7.360 11,100 -0.07(-0.94%)
Dec 22, 2004 7.430 7.800 7.410 7.430 24,600 -0.01(-0.13%)
Dec 21, 2004 7.300 7.450 7.210 7.440 385,000 +0.21(+2.90%)
Dec 20, 2004 7.100 7.250 7.100 7.230 71,000 -0.04(-0.55%)
Dec 17, 2004 7.190 7.410 7.190 7.270 63,300 -0.03(-0.41%)
Dec 16, 2004 7.368 7.410 7.260 7.300 27,600 -0.06(-0.82%)
Dec 15, 2004 7.400 7.400 7.191 7.360 39,500 +0.06(+0.82%)
Dec 14, 2004 7.100 7.300 7.100 7.300 42,200 +0.10(+1.39%)
Dec 13, 2004 7.450 7.450 7.150 7.200 70,000 +0.00(+0.00%)
Dec 10, 2004 7.225 7.225 7.110 7.200 38,400 +0.03(+0.42%)
Dec 09, 2004 7.030 7.240 7.020 7.170 49,900 -0.01(-0.14%)
Dec 08, 2004 7.180 7.250 7.110 7.180 53,900 -0.02(-0.28%)
Dec 07, 2004 7.100 7.250 7.100 7.200 36,500 -0.01(-0.14%)
Dec 06, 2004 7.241 7.320 7.170 7.210 48,700 +0.00(+0.00%)
Dec 03, 2004 7.260 7.380 7.180 7.210 170,100 -0.14(-1.90%)
Dec 02, 2004 7.350 7.430 7.330 7.350 211,400 -0.10(-1.34%)
Dec 01, 2004 7.100 7.520 7.090 7.450 114,700 +0.41(+5.82%)
Nov 30, 2004 6.950 7.090 6.900 7.040 68,700 +0.01(+0.14%)
Nov 29, 2004 7.000 7.100 6.990 7.030 55,000 +0.04(+0.57%)
Nov 26, 2004 6.981 7.000 6.970 6.990 4,300 +0.00(+0.00%)
Nov 24, 2004 7.100 7.100 6.970 6.990 46,500 -0.11(-1.55%)
Nov 23, 2004 7.170 7.170 6.970 7.100 26,300 -0.06(-0.84%)
Nov 22, 2004 7.000 7.160 6.980 7.160 75,600 +0.19(+2.73%)
Nov 19, 2004 6.920 7.000 6.920 6.970 41,600 -0.03(-0.43%)
Nov 18, 2004 6.910 7.030 6.670 7.000 118,900 -0.06(-0.85%)
Nov 17, 2004 7.380 7.380 6.780 7.060 15,100 -0.01(-0.14%)
Nov 16, 2004 7.150 7.310 6.979 7.070 170,100 -0.09(-1.26%)
Nov 15, 2004 7.340 7.380 7.000 7.160 122,400 -0.14(-1.92%)
Nov 12, 2004 7.350 7.480 7.290 7.300 179,200 -0.05(-0.68%)
Nov 11, 2004 7.350 7.360 7.320 7.350 16,200 +0.00(+0.00%)
Nov 10, 2004 7.200 7.410 7.200 7.350 55,900 -0.05(-0.68%)
Nov 09, 2004 7.590 7.590 7.330 7.400 54,200 -0.05(-0.67%)
Nov 08, 2004 7.360 7.500 7.360 7.450 1,700 +0.06(+0.81%)
Nov 05, 2004 7.370 7.610 7.150 7.390 13,200 -0.02(-0.27%)
Nov 04, 2004 7.470 7.500 7.360 7.410 109,200 -0.04(-0.54%)
Nov 03, 2004 7.345 7.600 7.345 7.450 17,800 -0.02(-0.27%)
Nov 02, 2004 7.650 7.650 7.120 7.470 32,100 -0.17(-2.23%)
Nov 01, 2004 7.350 7.660 7.350 7.640 35,900 +0.11(+1.53%)
Oct 29, 2004 7.370 7.580 7.360 7.525 123,400 +0.10(+1.28%)
Oct 28, 2004 7.300 7.470 7.300 7.430 3,900 -0.07(-0.93%)
Oct 27, 2004 7.130 7.500 6.990 7.500 240,100 +0.35(+4.90%)
Oct 26, 2004 6.930 7.150 6.760 7.150 73,300 +0.25(+3.62%)
Oct 25, 2004 6.860 6.960 6.760 6.900 23,400 +0.04(+0.58%)
Oct 22, 2004 6.900 7.000 6.820 6.860 507,200 -0.02(-0.29%)
Oct 21, 2004 6.955 7.080 6.840 6.880 48,000 -0.16(-2.27%)
Oct 20, 2004 6.760 7.040 6.710 7.040 30,200 +0.09(+1.29%)
Oct 19, 2004 6.750 6.990 6.750 6.950 68,700 +0.09(+1.31%)
Oct 18, 2004 6.810 6.890 6.770 6.860 50,200 +0.05(+0.73%)
Oct 15, 2004 6.930 6.940 6.800 6.810 76,000 -0.09(-1.30%)
Oct 14, 2004 7.040 7.040 6.900 6.900 793,200 -0.20(-2.82%)
Oct 13, 2004 6.960 7.180 6.920 7.100 49,400 +0.10(+1.43%)
Oct 12, 2004 6.920 7.000 6.850 7.000 233,500 +0.01(+0.14%)
Oct 11, 2004 6.920 7.000 6.920 6.990 28,400 +0.06(+0.87%)
Oct 08, 2004 6.860 7.100 6.800 6.930 524,200 -0.01(-0.14%)
Oct 07, 2004 7.010 7.050 6.890 6.940 97,400 -0.16(-2.25%)
Oct 06, 2004 7.290 7.300 7.100 7.100 13,200 +0.02(+0.28%)
Oct 05, 2004 7.390 7.400 7.050 7.080 37,800 -0.11(-1.53%)
Oct 04, 2004 7.480 7.490 7.080 7.190 3,100 -0.11(-1.51%)
Oct 01, 2004 7.110 7.480 7.100 7.300 31,700 -0.06(-0.82%)
Sep 30, 2004 7.110 7.360 7.110 7.360 22,600 +0.03(+0.41%)
Sep 29, 2004 7.350 7.350 7.120 7.330 552,600 -0.01(-0.14%)
Sep 28, 2004 7.350 7.350 7.110 7.340 404,800 +0.19(+2.66%)
Sep 27, 2004 7.255 7.255 7.110 7.150 63,200 -0.14(-1.92%)
Sep 24, 2004 7.180 7.360 7.180 7.290 342,400 +0.12(+1.67%)
Sep 23, 2004 7.240 7.420 7.170 7.170 4,700 -0.48(-6.27%)
Sep 22, 2004 7.220 7.650 7.220 7.650 7,600 +0.25(+3.38%)
Sep 21, 2004 7.220 7.400 7.220 7.400 142,900 +0.00(+0.00%)
Sep 20, 2004 7.690 7.690 7.310 7.400 24,600 +0.05(+0.68%)
Sep 17, 2004 7.770 7.770 7.280 7.350 24,800 -0.15(-2.00%)
Sep 16, 2004 7.490 7.500 7.240 7.500 53,800 +0.15(+2.04%)
Sep 15, 2004 7.450 7.500 7.220 7.350 56,400 -0.04(-0.54%)
Sep 14, 2004 7.240 7.440 7.240 7.390 72,900 +0.12(+1.65%)
Sep 13, 2004 7.420 7.420 7.220 7.270 44,100 -0.12(-1.62%)
Sep 10, 2004 7.190 7.410 7.190 7.390 3,400 +0.04(+0.54%)
Sep 09, 2004 7.330 7.500 7.330 7.350 13,600 -0.02(-0.27%)
Sep 08, 2004 7.310 7.540 7.310 7.370 14,100 -0.13(-1.73%)
Sep 07, 2004 7.700 7.700 7.310 7.500 29,500 +0.12(+1.63%)
Sep 03, 2004 7.650 7.650 7.310 7.380 4,800 -0.11(-1.47%)
Sep 02, 2004 7.550 7.550 7.310 7.490 8,800 -0.06(-0.79%)
Sep 01, 2004 7.710 7.900 7.310 7.550 60,700 -0.10(-1.31%)
Aug 31, 2004 7.450 7.670 7.300 7.650 27,500 +0.33(+4.51%)
Aug 30, 2004 7.510 7.510 7.290 7.320 25,800 -0.24(-3.17%)
Aug 27, 2004 7.590 7.590 7.560 7.560 1,400 +0.12(+1.61%)
Aug 26, 2004 7.640 7.640 7.410 7.440 2,800 -0.06(-0.80%)
Aug 25, 2004 7.420 7.500 7.420 7.500 10,000 +0.00(+0.00%)
Aug 24, 2004 7.650 7.670 7.420 7.500 3,500 +0.07(+0.94%)
Aug 23, 2004 7.500 7.550 7.430 7.430 4,584 -0.06(-0.80%)
Aug 20, 2004 7.290 7.500 7.220 7.490 23,161 +0.16(+2.18%)
Aug 19, 2004 7.390 7.400 7.310 7.330 37,400 -0.17(-2.27%)
Aug 18, 2004 7.330 7.500 7.200 7.500 40,238 +0.13(+1.76%)
Aug 17, 2004 7.355 7.500 7.250 7.370 231,700 +0.01(+0.14%)
Aug 16, 2004 7.490 7.500 7.250 7.360 48,900 -0.13(-1.74%)
Aug 13, 2004 7.500 7.500 7.300 7.490 8,200 +0.12(+1.63%)
Aug 12, 2004 7.400 7.600 7.370 7.370 10,300 +0.05(+0.68%)
Aug 11, 2004 7.510 7.510 7.300 7.320 8,600 -0.18(-2.40%)
Aug 10, 2004 7.660 7.660 7.500 7.500 22,000 +0.06(+0.81%)
Aug 09, 2004 7.310 7.740 7.310 7.440 42,247 -0.14(-1.85%)
Aug 06, 2004 7.300 7.740 7.150 7.580 10,900 +0.08(+1.07%)
Aug 05, 2004 7.340 7.670 7.340 7.500 2,900 +0.02(+0.27%)
Aug 04, 2004 7.680 7.680 7.150 7.480 29,900 -0.02(-0.27%)
Aug 03, 2004 7.450 7.700 7.400 7.500 3,508 +0.00(+0.00%)
Aug 02, 2004 7.870 7.870 7.500 7.500 53,200 -0.25(-3.23%)
Jul 30, 2004 7.700 7.750 7.430 7.750 167,100 +0.07(+0.96%)
Jul 29, 2004 7.650 7.790 7.520 7.676 64,400 -0.02(-0.31%)
Jul 28, 2004 7.480 7.730 7.230 7.700 24,000 +0.05(+0.65%)
Jul 27, 2004 7.840 7.860 7.640 7.650 2,600 -0.05(-0.65%)
Jul 26, 2004 7.960 8.010 7.450 7.700 129,300 -0.17(-2.16%)
Jul 23, 2004 7.760 7.900 7.700 7.870 42,900 +0.17(+2.21%)
Jul 22, 2004 7.725 7.730 7.650 7.700 21,500 -0.10(-1.28%)
Jul 21, 2004 7.790 7.800 6.960 7.800 33,700 +0.08(+1.04%)
Jul 20, 2004 7.300 7.750 7.250 7.720 36,800 +0.51(+7.07%)
Jul 19, 2004 7.030 7.350 7.030 7.210 43,200 +0.18(+2.56%)
Jul 16, 2004 7.120 7.240 7.020 7.030 20,600 -0.09(-1.26%)
Jul 15, 2004 7.110 7.400 7.110 7.120 90,300 -0.03(-0.42%)
Jul 14, 2004 7.200 7.300 7.120 7.150 27,900 -0.05(-0.69%)
Jul 13, 2004 7.200 7.240 7.200 7.200 24,300 -0.06(-0.83%)
Jul 12, 2004 7.190 7.450 7.150 7.260 5,400 +0.01(+0.14%)
Jul 09, 2004 7.310 7.630 7.250 7.250 8,400 -0.09(-1.23%)
Jul 08, 2004 7.350 7.650 7.340 7.340 294,500 -0.18(-2.39%)
Jul 07, 2004 7.200 7.520 7.200 7.520 50,400 +0.25(+3.44%)
Jul 06, 2004 7.660 7.660 7.250 7.270 40,900 -0.31(-4.09%)
Jul 02, 2004 7.560 7.990 7.540 7.580 120,600 -0.20(-2.57%)
Jul 01, 2004 8.050 8.150 7.530 7.780 107,900 -0.17(-2.14%)
Jun 30, 2004 7.880 8.010 7.820 7.950 74,800 +0.00(+0.00%)
Jun 29, 2004 8.100 8.100 7.800 7.950 33,300 -0.08(-1.00%)
Jun 28, 2004 7.950 8.040 7.900 8.030 99,900 +0.00(+0.00%)
Jun 25, 2004 7.960 8.090 7.700 8.030 392,400 +0.03(+0.37%)
Jun 24, 2004 7.950 8.050 7.950 8.000 13,300 -0.05(-0.62%)
Jun 23, 2004 7.970 8.070 7.950 8.050 13,900 +0.10(+1.26%)
Jun 22, 2004 8.080 8.140 7.950 7.950 16,400 +0.00(+0.00%)
Jun 21, 2004 8.090 8.150 7.950 7.950 22,000 -0.15(-1.85%)
Jun 18, 2004 7.950 8.160 7.880 8.100 55,800 +0.11(+1.38%)
Jun 17, 2004 8.020 8.020 7.850 7.990 140,100 -0.03(-0.37%)
Jun 16, 2004 7.900 8.030 7.810 8.020 26,700 +0.08(+1.01%)
Jun 15, 2004 8.150 8.150 7.910 7.940 23,300 -0.16(-1.98%)
Jun 14, 2004 8.020 8.240 8.010 8.100 13,300 +0.18(+2.27%)
Jun 10, 2004 8.200 8.200 7.800 7.920 33,500 -0.10(-1.25%)
Jun 09, 2004 8.150 8.150 7.970 8.020 11,500 -0.09(-1.11%)
Jun 08, 2004 8.190 8.210 8.100 8.110 34,000 -0.13(-1.58%)
Jun 07, 2004 8.160 8.240 8.150 8.240 47,500 +0.08(+0.98%)
Jun 04, 2004 8.200 8.250 8.010 8.160 16,700 +0.14(+1.75%)
Jun 03, 2004 8.000 8.150 8.000 8.020 5,100 -0.07(-0.87%)
Jun 02, 2004 8.160 8.160 8.010 8.090 7,600 -0.06(-0.74%)
Jun 01, 2004 8.050 8.180 8.050 8.150 47,900 +0.13(+1.62%)
May 28, 2004 8.010 8.200 8.000 8.020 22,800 -0.02(-0.25%)
May 27, 2004 8.000 8.180 8.000 8.040 25,100 +0.03(+0.37%)
May 26, 2004 8.050 8.080 8.000 8.010 23,100 +0.01(+0.12%)
May 25, 2004 8.000 8.090 8.000 8.000 28,500 +0.03(+0.38%)
May 24, 2004 8.070 8.100 7.900 7.970 30,000 -0.13(-1.60%)
May 21, 2004 8.150 8.150 8.000 8.100 62,300 -0.05(-0.61%)
May 20, 2004 7.969 8.150 7.810 8.150 68,600 +0.33(+4.22%)
May 19, 2004 7.700 8.050 7.650 7.820 7,000 +0.26(+3.44%)
May 18, 2004 7.700 7.700 7.550 7.560 11,000 +0.01(+0.13%)
May 17, 2004 8.000 8.030 7.500 7.550 169,000 -0.45(-5.63%)
May 14, 2004 8.000 8.100 7.950 8.000 415,000 +0.00(+0.00%)
May 13, 2004 8.000 8.060 8.000 8.000 51,600 +0.00(+0.00%)
May 12, 2004 8.050 8.060 8.000 8.000 125,700 -0.11(-1.36%)
May 11, 2004 8.100 8.140 8.050 8.110 146,200 +0.01(+0.12%)
May 10, 2004 8.000 8.150 8.000 8.100 204,000 +0.00(+0.00%)
May 07, 2004 8.000 8.180 8.000 8.100 370,900 +0.10(+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.