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 UNCHANGED
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 (%)
Jun 30, 2004 7.880 8.010 7.820 7.950 74,800 +0.00(+0.00%)
Jun 29, 2004 8.100 8.100 7.800 7.950 33,300 -0.08(-1.00%)
Jun 28, 2004 7.950 8.040 7.900 8.030 99,900 +0.00(+0.00%)
Jun 25, 2004 7.960 8.090 7.700 8.030 392,400 +0.03(+0.37%)
Jun 24, 2004 7.950 8.050 7.950 8.000 13,300 -0.05(-0.62%)
Jun 23, 2004 7.970 8.070 7.950 8.050 13,900 +0.10(+1.26%)
Jun 22, 2004 8.080 8.140 7.950 7.950 16,400 +0.00(+0.00%)
Jun 21, 2004 8.090 8.150 7.950 7.950 22,000 -0.15(-1.85%)
Jun 18, 2004 7.950 8.160 7.880 8.100 55,800 +0.11(+1.38%)
Jun 17, 2004 8.020 8.020 7.850 7.990 140,100 -0.03(-0.37%)
Jun 16, 2004 7.900 8.030 7.810 8.020 26,700 +0.08(+1.01%)
Jun 15, 2004 8.150 8.150 7.910 7.940 23,300 -0.16(-1.98%)
Jun 14, 2004 8.020 8.240 8.010 8.100 13,300 +0.18(+2.27%)
Jun 10, 2004 8.200 8.200 7.800 7.920 33,500 -0.10(-1.25%)
Jun 09, 2004 8.150 8.150 7.970 8.020 11,500 -0.09(-1.11%)
Jun 08, 2004 8.190 8.210 8.100 8.110 34,000 -0.13(-1.58%)
Jun 07, 2004 8.160 8.240 8.150 8.240 47,500 +0.08(+0.98%)
Jun 04, 2004 8.200 8.250 8.010 8.160 16,700 +0.14(+1.75%)
Jun 03, 2004 8.000 8.150 8.000 8.020 5,100 -0.07(-0.87%)
Jun 02, 2004 8.160 8.160 8.010 8.090 7,600 -0.06(-0.74%)
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.