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

Origin Materials Inc (NQ: ORGN )

0.9549 +0.0049 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2008 2.180 2.300 2.180 2.252 33,076 +0.07(+3.30%)
Apr 29, 2008 2.240 2.240 2.100 2.180 43,153 -0.11(-4.80%)
Apr 28, 2008 2.366 2.380 2.210 2.290 13,820 -0.05(-2.14%)
Apr 25, 2008 2.330 2.340 2.330 2.340 846 +0.00(+0.00%)
Apr 24, 2008 2.450 2.470 2.340 2.340 18,451 -0.21(-8.24%)
Apr 23, 2008 2.310 2.560 2.300 2.550 70,251 +0.22(+9.44%)
Apr 22, 2008 2.290 2.340 2.270 2.330 17,004 +0.01(+0.43%)
Apr 21, 2008 2.090 2.320 2.070 2.320 41,204 +0.22(+10.48%)
Apr 18, 2008 2.000 2.100 2.000 2.100 14,275 +0.03(+1.45%)
Apr 17, 2008 2.000 2.250 2.000 2.070 35,916 +0.07(+3.50%)
Apr 16, 2008 2.150 2.170 1.980 2.000 140,035 -0.18(-8.26%)
Apr 15, 2008 2.250 2.280 2.170 2.180 46,989 -0.10(-4.39%)
Apr 14, 2008 2.300 2.340 2.200 2.280 84,781 -0.07(-2.98%)
Apr 11, 2008 2.300 2.350 2.210 2.350 133,419 +0.01(+0.43%)
Apr 10, 2008 2.300 2.384 2.040 2.340 134,284 +0.06(+2.63%)
Apr 09, 2008 1.370 2.780 1.370 2.280 602,286 +0.93(+68.89%)
Apr 08, 2008 1.110 1.390 1.100 1.350 40,316 +0.13(+10.66%)
Apr 07, 2008 1.190 1.220 1.119 1.220 27,294 +0.06(+5.17%)
Apr 04, 2008 1.120 1.160 1.120 1.160 25,660 +0.00(+0.00%)
Apr 03, 2008 1.100 1.170 1.100 1.160 60,673 +0.06(+5.45%)
Apr 02, 2008 1.200 1.220 1.100 1.100 48,027 -0.10(-8.33%)
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.