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

Origin Materials Inc (NQ: ORGN )

0.9456 -0.0044 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2005 7.420 7.640 7.210 7.400 85,045 +0.00(+0.00%)
Jun 29, 2005 7.250 7.400 7.200 7.400 93,476 +0.10(+1.37%)
Jun 28, 2005 7.240 7.630 7.110 7.300 98,525 +0.08(+1.11%)
Jun 27, 2005 7.130 7.430 7.120 7.220 70,672 +0.04(+0.56%)
Jun 24, 2005 7.325 7.580 7.110 7.180 538,950 -0.06(-0.83%)
Jun 23, 2005 7.320 7.380 7.210 7.240 22,598 -0.22(-2.95%)
Jun 22, 2005 7.240 7.460 6.840 7.460 38,952 +0.20(+2.75%)
Jun 21, 2005 7.290 7.300 7.030 7.260 30,186 +0.02(+0.28%)
Jun 20, 2005 7.260 7.310 7.200 7.240 17,296 -0.01(-0.14%)
Jun 17, 2005 7.500 7.500 7.250 7.250 55,961 -0.25(-3.33%)
Jun 16, 2005 7.260 7.500 7.260 7.500 24,742 +0.09(+1.21%)
Jun 15, 2005 7.460 7.460 7.200 7.410 37,962 +0.05(+0.68%)
Jun 14, 2005 7.500 7.530 7.320 7.360 32,220 -0.16(-2.13%)
Jun 13, 2005 7.270 7.520 7.220 7.520 111,860 +0.18(+2.45%)
Jun 10, 2005 7.250 7.400 7.250 7.340 38,399 -0.05(-0.68%)
Jun 09, 2005 7.380 7.450 7.360 7.390 8,451 -0.09(-1.20%)
Jun 08, 2005 7.540 7.540 7.360 7.480 17,133 +0.09(+1.22%)
Jun 07, 2005 7.470 7.610 7.390 7.390 47,877 -0.01(-0.14%)
Jun 06, 2005 7.470 7.500 7.350 7.400 21,596 +0.02(+0.27%)
Jun 03, 2005 7.020 7.500 7.020 7.380 45,349 -0.07(-0.94%)
Jun 02, 2005 7.220 7.450 7.170 7.450 148,718 +0.10(+1.36%)
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.