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

Origin Materials Inc (NQ: ORGN )

0.7045 +0.0120 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2005 6.820 6.950 6.800 6.910 59,091 +0.01(+0.14%)
Mar 30, 2005 6.910 7.150 6.850 6.900 61,988 +0.00(+0.00%)
Mar 29, 2005 6.960 6.960 6.800 6.900 98,369 +0.01(+0.15%)
Mar 28, 2005 6.840 6.930 6.810 6.890 123,045 +0.04(+0.58%)
Mar 24, 2005 6.880 6.970 6.850 6.850 24,544 -0.01(-0.15%)
Mar 23, 2005 6.950 7.000 6.860 6.860 18,977 -0.09(-1.29%)
Mar 22, 2005 6.920 7.030 6.870 6.950 48,402 +0.09(+1.31%)
Mar 21, 2005 7.000 7.000 6.850 6.860 59,946 -0.14(-2.00%)
Mar 18, 2005 6.870 7.090 6.740 7.000 128,870 +0.20(+2.94%)
Mar 17, 2005 6.710 6.942 6.710 6.800 58,748 +0.09(+1.34%)
Mar 16, 2005 6.750 6.990 6.650 6.710 253,369 -0.13(-1.90%)
Mar 15, 2005 6.880 7.000 6.826 6.840 175,237 -0.15(-2.15%)
Mar 14, 2005 7.030 7.320 6.940 6.990 197,151 -0.10(-1.41%)
Mar 11, 2005 7.250 7.260 7.050 7.090 243,609 -0.12(-1.66%)
Mar 10, 2005 7.250 7.350 7.200 7.210 172,741 -0.07(-0.89%)
Mar 09, 2005 7.340 7.480 7.250 7.275 251,339 -0.06(-0.89%)
Mar 08, 2005 7.270 8.750 7.250 7.340 138,497 +0.04(+0.55%)
Mar 07, 2005 7.380 7.380 7.250 7.300 35,904 +0.00(+0.00%)
Mar 04, 2005 7.470 7.470 7.260 7.300 152,092 -0.02(-0.27%)
Mar 03, 2005 7.470 7.470 7.300 7.320 57,546 -0.12(-1.61%)
Mar 02, 2005 7.340 7.450 7.270 7.440 19,272 -0.03(-0.40%)
Mar 01, 2005 7.270 7.530 7.270 7.470 52,133 +0.21(+2.89%)
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%)
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.