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 (%)
Mar 31, 2023 4.170 4.315 4.120 4.270 1,086,416 +0.14(+3.39%)
Mar 30, 2023 4.010 4.220 4.010 4.130 1,262,399 +0.15(+3.77%)
Mar 29, 2023 3.900 3.980 3.860 3.980 810,174 +0.11(+2.84%)
Mar 28, 2023 3.930 3.950 3.854 3.870 708,183 -0.06(-1.53%)
Mar 27, 2023 4.000 4.035 3.900 3.930 859,003 -0.03(-0.76%)
Mar 24, 2023 3.880 3.970 3.820 3.960 740,207 +0.04(+1.02%)
Mar 23, 2023 3.900 4.095 3.890 3.920 1,011,679 +0.03(+0.77%)
Mar 22, 2023 3.960 4.040 3.870 3.890 1,091,578 -0.06(-1.52%)
Mar 21, 2023 3.900 3.970 3.840 3.950 1,069,207 +0.13(+3.40%)
Mar 20, 2023 3.970 4.025 3.810 3.820 1,194,362 -0.12(-3.05%)
Mar 17, 2023 4.040 4.070 3.940 3.940 1,449,396 -0.12(-2.96%)
Mar 16, 2023 3.950 4.090 3.895 4.060 1,137,436 +0.07(+1.75%)
Mar 15, 2023 4.010 4.025 3.860 3.990 2,163,637 -0.12(-2.92%)
Mar 14, 2023 4.170 4.220 4.040 4.110 1,245,796 +0.06(+1.48%)
Mar 13, 2023 4.030 4.175 3.970 4.050 1,366,421 -0.08(-1.94%)
Mar 10, 2023 4.250 4.310 4.050 4.130 1,759,775 -0.12(-2.82%)
Mar 09, 2023 4.470 4.510 4.240 4.250 1,412,516 -0.22(-4.92%)
Mar 08, 2023 4.420 4.490 4.360 4.470 783,513 +0.05(+1.13%)
Mar 07, 2023 4.620 4.662 4.400 4.420 1,525,790 -0.22(-4.74%)
Mar 06, 2023 4.790 4.800 4.590 4.640 991,724 -0.15(-3.13%)
Mar 03, 2023 4.790 4.800 4.630 4.790 1,751,825 +0.04(+0.84%)
Mar 02, 2023 4.670 4.750 4.601 4.750 722,104 +0.00(+0.00%)
Mar 01, 2023 4.760 4.800 4.630 4.750 1,080,701 -0.05(-1.04%)
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%)
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.