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

Origin Materials Inc (NQ: ORGN )

0.9380 -0.0220 (-2.29%)
Streaming Delayed Price Updated: 1:19 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 (%)
May 31, 2007 7.110 7.200 7.100 7.160 52,176 +0.09(+1.27%)
May 30, 2007 7.120 7.150 7.030 7.070 36,292 -0.06(-0.84%)
May 29, 2007 7.100 7.130 7.100 7.130 20,862 +0.02(+0.28%)
May 25, 2007 7.090 7.140 7.090 7.110 5,100 +0.00(+0.00%)
May 24, 2007 7.100 7.120 7.100 7.110 12,240 +0.00(+0.00%)
May 23, 2007 7.160 7.160 7.110 7.110 9,275 -0.02(-0.28%)
May 22, 2007 7.110 7.130 7.100 7.130 8,175 +0.01(+0.14%)
May 21, 2007 7.110 7.150 7.030 7.120 113,169 -0.02(-0.28%)
May 18, 2007 7.160 7.190 7.130 7.140 19,549 +0.04(+0.56%)
May 17, 2007 7.070 7.140 7.070 7.100 315,537 -0.03(-0.42%)
May 16, 2007 7.150 7.160 7.100 7.130 8,339 +0.01(+0.14%)
May 15, 2007 7.110 7.150 7.090 7.120 28,266 +0.02(+0.28%)
May 14, 2007 7.100 7.130 7.030 7.100 65,358 -0.02(-0.28%)
May 11, 2007 7.150 7.150 7.100 7.120 7,241 +0.02(+0.28%)
May 10, 2007 7.100 7.140 7.100 7.100 3,715 -0.03(-0.42%)
May 09, 2007 7.080 7.160 7.050 7.130 125,410 +0.03(+0.42%)
May 08, 2007 7.090 7.170 7.060 7.100 6,430 +0.04(+0.57%)
May 07, 2007 7.000 7.190 7.000 7.060 15,654 +0.01(+0.14%)
May 04, 2007 7.060 7.110 7.020 7.050 263,157 +0.01(+0.14%)
May 03, 2007 7.180 7.180 6.910 7.040 29,775 -0.10(-1.40%)
May 02, 2007 7.180 7.180 7.090 7.140 5,910 -0.07(-0.97%)
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.