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 UNCHANGED
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 (%)
Mar 31, 2008 1.160 1.210 1.120 1.180 39,673 +0.05(+4.42%)
Mar 28, 2008 1.140 1.200 1.110 1.130 135,075 +0.02(+1.80%)
Mar 27, 2008 1.030 1.180 1.030 1.110 73,468 +0.07(+6.73%)
Mar 26, 2008 1.120 1.130 1.000 1.040 95,203 -0.06(-5.45%)
Mar 25, 2008 0.9600 1.390 0.9500 1.100 97,407 +0.14(+14.58%)
Mar 24, 2008 0.8800 1.070 0.8800 0.9600 196,304 +0.04(+4.35%)
Mar 21, 2008 0.8000 0.9200 0.8000 0.9200 227,659 +0.00(+0.00%)
Mar 20, 2008 0.8000 0.9200 0.8000 0.9200 227,659 +0.07(+8.24%)
Mar 19, 2008 0.9600 0.9600 0.8200 0.8500 135,379 -0.01(-1.16%)
Mar 18, 2008 1.060 1.070 0.8000 0.8600 180,070 -0.09(-9.47%)
Mar 17, 2008 1.060 1.060 0.8600 0.9500 81,297 -0.05(-5.00%)
Mar 14, 2008 1.460 1.460 0.8000 1.000 468,876 -0.56(-35.90%)
Mar 13, 2008 1.730 1.796 1.410 1.560 54,284 -0.17(-9.83%)
Mar 12, 2008 1.840 1.860 1.730 1.730 14,285 -0.15(-7.98%)
Mar 11, 2008 1.740 1.990 1.660 1.880 46,383 +0.15(+8.67%)
Mar 10, 2008 1.960 1.960 1.550 1.730 28,958 -0.21(-10.82%)
Mar 07, 2008 2.410 2.410 1.680 1.940 48,601 -0.31(-13.78%)
Mar 06, 2008 2.570 2.570 2.250 2.250 40,088 -0.33(-12.79%)
Mar 05, 2008 2.720 2.820 2.540 2.580 16,700 -0.20(-7.20%)
Mar 04, 2008 2.910 2.910 2.750 2.780 11,132 -0.13(-4.46%)
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.