Indicators

Origin Materials Inc (NQ: ORGN )

1.030 +0.080 (+8.42%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.470	6.680	6.440	6.490	721,219	-0.09(-1.37%)
Apr 28, 2022	6.400	6.595	6.090	6.580	1,287,334	+0.29(+4.61%)
Apr 27, 2022	6.510	6.720	6.260	6.290	1,421,734	-0.24(-3.68%)
Apr 26, 2022	6.550	6.580	6.370	6.530	758,809	-0.09(-1.36%)
Apr 25, 2022	6.470	6.645	6.335	6.620	789,894	+0.10(+1.53%)
Apr 22, 2022	6.690	6.840	6.430	6.520	833,963	-0.22(-3.26%)
Apr 21, 2022	7.130	7.200	6.730	6.740	839,578	-0.32(-4.53%)
Apr 20, 2022	7.150	7.320	6.905	7.060	1,237,523	-0.04(-0.56%)
Apr 19, 2022	6.720	7.135	6.610	7.100	1,352,127	+0.42(+6.29%)
Apr 18, 2022	6.720	6.765	6.560	6.680	608,658	-0.06(-0.89%)
Apr 14, 2022	6.860	6.860	6.665	6.740	601,432	-0.10(-1.46%)
Apr 13, 2022	6.460	6.860	6.440	6.840	1,037,362	+0.42(+6.54%)
Apr 12, 2022	6.440	6.650	6.320	6.420	606,337	+0.08(+1.26%)
Apr 11, 2022	6.240	6.415	6.152	6.340	884,786	+0.01(+0.16%)
Apr 08, 2022	6.300	6.430	6.155	6.330	890,010	+0.01(+0.16%)
Apr 07, 2022	6.380	6.480	6.240	6.320	657,531	-0.12(-1.86%)
Apr 06, 2022	6.490	6.550	6.265	6.440	854,997	-0.19(-2.87%)
Apr 05, 2022	6.900	6.960	6.570	6.630	772,469	-0.26(-3.77%)
Apr 04, 2022	6.750	6.920	6.681	6.890	656,315	+0.17(+2.53%)

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.