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, 2007 5.800 5.950 5.800 5.920 15,624 +0.03(+0.51%)
Feb 27, 2007 5.760 5.930 5.760 5.890 18,127 +0.13(+2.26%)
Feb 26, 2007 5.620 5.760 5.620 5.760 36,692 +0.16(+2.86%)
Feb 23, 2007 5.600 5.650 5.600 5.600 15,622 -0.02(-0.36%)
Feb 22, 2007 5.650 5.660 5.610 5.620 11,343 -0.01(-0.18%)
Feb 21, 2007 5.620 5.660 5.600 5.630 7,990 +0.02(+0.36%)
Feb 20, 2007 5.630 5.660 5.580 5.610 13,347 +0.02(+0.36%)
Feb 16, 2007 5.620 5.710 5.500 5.590 306,475 -0.03(-0.53%)
Feb 15, 2007 5.610 5.670 5.570 5.620 610 -0.02(-0.35%)
Feb 14, 2007 5.520 5.660 5.520 5.640 8,378 +0.00(+0.00%)
Feb 13, 2007 5.520 5.730 5.520 5.640 10,999 +0.10(+1.81%)
Feb 12, 2007 5.600 5.620 5.450 5.540 24,489 -0.06(-1.07%)
Feb 09, 2007 5.650 5.680 5.600 5.600 3,647 -0.06(-1.06%)
Feb 08, 2007 5.660 5.710 5.640 5.660 7,100 +0.01(+0.18%)
Feb 07, 2007 5.690 5.730 5.650 5.650 5,400 +0.02(+0.36%)
Feb 06, 2007 5.630 5.720 5.610 5.630 2,600 +0.02(+0.36%)
Feb 05, 2007 5.740 5.740 5.600 5.610 35,500 -0.09(-1.58%)
Feb 02, 2007 5.750 5.750 5.700 5.700 302 -0.01(-0.18%)
Feb 01, 2007 5.710 5.750 5.670 5.710 27,156 +0.00(+0.00%)
Jan 31, 2007 5.700 5.760 5.700 5.710 232,171 -0.01(-0.17%)
Jan 30, 2007 5.740 5.750 5.700 5.720 13,290 -0.03(-0.52%)
Jan 29, 2007 5.750 5.750 5.700 5.750 2,481 +0.00(+0.00%)
Jan 26, 2007 5.695 5.750 5.640 5.750 4,158 +0.09(+1.59%)
Jan 25, 2007 5.750 5.750 5.630 5.660 17,315 -0.09(-1.57%)
Jan 24, 2007 5.740 5.750 5.740 5.750 18,520 +0.05(+0.88%)
Jan 23, 2007 5.750 5.750 5.700 5.700 52,034 +0.03(+0.53%)
Jan 22, 2007 5.710 5.720 5.670 5.670 6,965 -0.01(-0.18%)
Jan 19, 2007 5.670 5.740 5.660 5.680 16,050 -0.02(-0.35%)
Jan 18, 2007 5.780 5.790 5.700 5.700 9,669 -0.12(-2.06%)
Jan 17, 2007 5.855 5.860 5.780 5.820 42,885 -0.03(-0.51%)
Jan 16, 2007 5.800 5.920 5.800 5.850 27,256 +0.04(+0.69%)
Jan 12, 2007 5.840 5.840 5.810 5.810 7,217 -0.01(-0.17%)
Jan 11, 2007 5.880 5.880 5.660 5.820 31,020 -0.04(-0.68%)
Jan 10, 2007 5.870 6.490 5.860 5.860 9,050 -0.01(-0.17%)
Jan 09, 2007 5.790 5.870 5.750 5.870 8,740 +0.07(+1.21%)
Jan 08, 2007 5.770 5.850 5.750 5.800 11,135 +0.00(+0.00%)
Jan 05, 2007 5.760 5.833 5.750 5.800 7,660 -0.02(-0.34%)
Jan 04, 2007 5.870 5.870 5.740 5.820 72,846 -0.09(-1.52%)
Jan 03, 2007 6.850 6.850 5.750 5.910 235,278 -0.94(-13.72%)
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%)
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.