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

Origin Materials Inc (NQ: ORGN )

1.135 -0.005 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
Jul 01, 2004 8.050 8.150 7.530 7.780 107,900 -0.17(-2.14%)
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%)
Jun 01, 2004 8.050 8.180 8.050 8.150 47,900 +0.13(+1.62%)
May 28, 2004 8.010 8.200 8.000 8.020 22,800 -0.02(-0.25%)
May 27, 2004 8.000 8.180 8.000 8.040 25,100 +0.03(+0.37%)
May 26, 2004 8.050 8.080 8.000 8.010 23,100 +0.01(+0.12%)
May 25, 2004 8.000 8.090 8.000 8.000 28,500 +0.03(+0.38%)
May 24, 2004 8.070 8.100 7.900 7.970 30,000 -0.13(-1.60%)
May 21, 2004 8.150 8.150 8.000 8.100 62,300 -0.05(-0.61%)
May 20, 2004 7.969 8.150 7.810 8.150 68,600 +0.33(+4.22%)
May 19, 2004 7.700 8.050 7.650 7.820 7,000 +0.26(+3.44%)
May 18, 2004 7.700 7.700 7.550 7.560 11,000 +0.01(+0.13%)
May 17, 2004 8.000 8.030 7.500 7.550 169,000 -0.45(-5.63%)
May 14, 2004 8.000 8.100 7.950 8.000 415,000 +0.00(+0.00%)
May 13, 2004 8.000 8.060 8.000 8.000 51,600 +0.00(+0.00%)
May 12, 2004 8.050 8.060 8.000 8.000 125,700 -0.11(-1.36%)
May 11, 2004 8.100 8.140 8.050 8.110 146,200 +0.01(+0.12%)
May 10, 2004 8.000 8.150 8.000 8.100 204,000 +0.00(+0.00%)
May 07, 2004 8.000 8.180 8.000 8.100 370,900 +0.10(+1.25%)
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.