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 -0.0092 (-0.95%)
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 (%)
Jul 30, 2004 7.700 7.750 7.430 7.750 167,100 +0.07(+0.96%)
Jul 29, 2004 7.650 7.790 7.520 7.676 64,400 -0.02(-0.31%)
Jul 28, 2004 7.480 7.730 7.230 7.700 24,000 +0.05(+0.65%)
Jul 27, 2004 7.840 7.860 7.640 7.650 2,600 -0.05(-0.65%)
Jul 26, 2004 7.960 8.010 7.450 7.700 129,300 -0.17(-2.16%)
Jul 23, 2004 7.760 7.900 7.700 7.870 42,900 +0.17(+2.21%)
Jul 22, 2004 7.725 7.730 7.650 7.700 21,500 -0.10(-1.28%)
Jul 21, 2004 7.790 7.800 6.960 7.800 33,700 +0.08(+1.04%)
Jul 20, 2004 7.300 7.750 7.250 7.720 36,800 +0.51(+7.07%)
Jul 19, 2004 7.030 7.350 7.030 7.210 43,200 +0.18(+2.56%)
Jul 16, 2004 7.120 7.240 7.020 7.030 20,600 -0.09(-1.26%)
Jul 15, 2004 7.110 7.400 7.110 7.120 90,300 -0.03(-0.42%)
Jul 14, 2004 7.200 7.300 7.120 7.150 27,900 -0.05(-0.69%)
Jul 13, 2004 7.200 7.240 7.200 7.200 24,300 -0.06(-0.83%)
Jul 12, 2004 7.190 7.450 7.150 7.260 5,400 +0.01(+0.14%)
Jul 09, 2004 7.310 7.630 7.250 7.250 8,400 -0.09(-1.23%)
Jul 08, 2004 7.350 7.650 7.340 7.340 294,500 -0.18(-2.39%)
Jul 07, 2004 7.200 7.520 7.200 7.520 50,400 +0.25(+3.44%)
Jul 06, 2004 7.660 7.660 7.250 7.270 40,900 -0.31(-4.09%)
Jul 02, 2004 7.560 7.990 7.540 7.580 120,600 -0.20(-2.57%)
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.