Indicators

Origin Materials Inc (NQ: ORGN )

1.140 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	4.270	4.530	4.270	4.480	1,343,883	+0.25(+5.91%)
Jul 28, 2023	4.240	4.290	4.210	4.230	753,532	+0.03(+0.71%)
Jul 27, 2023	4.320	4.390	4.200	4.200	1,041,572	-0.09(-2.10%)
Jul 26, 2023	4.270	4.335	4.250	4.290	723,540	+0.02(+0.47%)
Jul 25, 2023	4.300	4.360	4.240	4.270	573,984	-0.03(-0.70%)
Jul 24, 2023	4.410	4.445	4.275	4.300	857,562	-0.10(-2.27%)
Jul 21, 2023	4.510	4.510	4.330	4.400	760,354	-0.07(-1.57%)
Jul 20, 2023	4.420	4.515	4.400	4.470	766,598	+0.05(+1.13%)
Jul 19, 2023	4.350	4.450	4.320	4.420	750,753	+0.09(+2.08%)
Jul 18, 2023	4.270	4.380	4.230	4.330	890,939	+0.05(+1.17%)
Jul 17, 2023	4.030	4.280	4.000	4.280	927,652	+0.23(+5.68%)
Jul 14, 2023	4.260	4.260	4.000	4.050	1,733,283	-0.19(-4.48%)
Jul 13, 2023	4.300	4.400	4.210	4.240	1,384,442	-0.03(-0.70%)
Jul 12, 2023	4.420	4.435	4.245	4.270	1,026,472	-0.06(-1.39%)
Jul 11, 2023	4.170	4.340	4.170	4.330	1,381,559	+0.17(+4.09%)
Jul 10, 2023	3.750	4.170	3.740	4.160	2,055,421	+0.40(+10.64%)
Jul 07, 2023	3.750	3.850	3.640	3.760	2,061,907	+0.01(+0.27%)
Jul 06, 2023	4.100	4.100	3.720	3.750	3,508,313	-0.41(-9.86%)
Jul 05, 2023	4.280	4.280	4.130	4.160	854,643	-0.10(-2.35%)

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.