Indicators

Origin Materials Inc (NQ: ORGN )

0.9456 -0.0093 (-0.97%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	7.400	7.400	7.130	7.250	53,308	+0.00(+0.00%)
Apr 27, 2007	7.050	7.250	7.020	7.250	250,105	+0.11(+1.54%)
Apr 26, 2007	7.050	7.250	7.030	7.140	372,160	+0.05(+0.71%)
Apr 25, 2007	7.170	7.200	7.090	7.090	13,142	-0.10(-1.39%)
Apr 24, 2007	7.120	7.220	7.110	7.190	7,652	+0.13(+1.84%)
Apr 23, 2007	7.220	7.220	6.850	7.060	67,128	-0.19(-2.62%)
Apr 20, 2007	7.260	7.290	7.250	7.250	137,380	+0.00(+0.00%)
Apr 19, 2007	6.960	7.400	6.960	7.250	18,278	+0.26(+3.72%)
Apr 18, 2007	7.020	7.070	6.860	6.990	106,287	+0.04(+0.58%)
Apr 17, 2007	7.220	7.220	6.950	6.950	10,320	-0.28(-3.87%)
Apr 16, 2007	7.010	7.230	6.840	7.230	37,507	-0.06(-0.82%)
Apr 13, 2007	7.210	7.290	7.210	7.290	30,124	+0.11(+1.53%)
Apr 12, 2007	7.150	7.210	7.140	7.180	6,621	+0.02(+0.28%)
Apr 11, 2007	7.150	7.200	7.100	7.160	37,925	+0.04(+0.56%)
Apr 10, 2007	7.100	7.140	7.060	7.120	21,337	-0.02(-0.28%)
Apr 09, 2007	7.090	7.140	7.000	7.140	79,651	+0.04(+0.56%)
Apr 05, 2007	7.130	7.130	7.000	7.100	1,495	+0.00(+0.00%)
Apr 04, 2007	6.800	7.100	6.800	7.100	11,342	+0.10(+1.43%)
Apr 03, 2007	7.100	7.174	7.000	7.000	48,024	-0.03(-0.43%)

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.