Indicators

Origin Materials Inc (NQ: ORGN )

0.9641 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	5.640	5.920	5.640	5.880	1,075,112	+0.26(+4.63%)
Jul 28, 2022	5.450	5.620	5.350	5.620	1,041,433	+0.19(+3.50%)
Jul 27, 2022	5.420	5.490	5.345	5.430	1,015,790	+0.06(+1.12%)
Jul 26, 2022	5.350	5.440	5.260	5.370	577,875	+0.02(+0.37%)
Jul 25, 2022	5.330	5.370	5.270	5.350	548,167	+0.07(+1.33%)
Jul 22, 2022	5.540	5.550	5.265	5.280	681,422	-0.25(-4.52%)
Jul 21, 2022	5.570	5.570	5.420	5.530	792,310	-0.02(-0.36%)
Jul 20, 2022	5.490	5.600	5.425	5.550	1,003,439	+0.07(+1.28%)
Jul 19, 2022	5.370	5.555	5.340	5.480	845,315	+0.20(+3.79%)
Jul 18, 2022	5.350	5.515	5.260	5.280	673,759	-0.02(-0.38%)
Jul 15, 2022	5.430	5.430	5.190	5.300	816,091	-0.01(-0.19%)
Jul 14, 2022	5.200	5.320	5.155	5.310	452,660	-0.01(-0.19%)
Jul 13, 2022	5.200	5.400	5.150	5.320	587,683	+0.04(+0.76%)
Jul 12, 2022	5.210	5.370	5.210	5.280	561,156	+0.04(+0.76%)
Jul 11, 2022	5.410	5.460	5.230	5.240	621,878	-0.24(-4.38%)
Jul 08, 2022	5.470	5.640	5.401	5.480	894,472	-0.06(-1.08%)
Jul 07, 2022	5.210	5.550	5.210	5.540	1,137,144	+0.37(+7.16%)
Jul 06, 2022	5.200	5.250	5.070	5.170	792,911	-0.01(-0.19%)
Jul 05, 2022	4.910	5.180	4.840	5.180	1,150,554	+0.16(+3.19%)

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.