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 (%)
Aug 31, 2004 7.450 7.670 7.300 7.650 27,500 +0.33(+4.51%)
Aug 30, 2004 7.510 7.510 7.290 7.320 25,800 -0.24(-3.17%)
Aug 27, 2004 7.590 7.590 7.560 7.560 1,400 +0.12(+1.61%)
Aug 26, 2004 7.640 7.640 7.410 7.440 2,800 -0.06(-0.80%)
Aug 25, 2004 7.420 7.500 7.420 7.500 10,000 +0.00(+0.00%)
Aug 24, 2004 7.650 7.670 7.420 7.500 3,500 +0.07(+0.94%)
Aug 23, 2004 7.500 7.550 7.430 7.430 4,584 -0.06(-0.80%)
Aug 20, 2004 7.290 7.500 7.220 7.490 23,161 +0.16(+2.18%)
Aug 19, 2004 7.390 7.400 7.310 7.330 37,400 -0.17(-2.27%)
Aug 18, 2004 7.330 7.500 7.200 7.500 40,238 +0.13(+1.76%)
Aug 17, 2004 7.355 7.500 7.250 7.370 231,700 +0.01(+0.14%)
Aug 16, 2004 7.490 7.500 7.250 7.360 48,900 -0.13(-1.74%)
Aug 13, 2004 7.500 7.500 7.300 7.490 8,200 +0.12(+1.63%)
Aug 12, 2004 7.400 7.600 7.370 7.370 10,300 +0.05(+0.68%)
Aug 11, 2004 7.510 7.510 7.300 7.320 8,600 -0.18(-2.40%)
Aug 10, 2004 7.660 7.660 7.500 7.500 22,000 +0.06(+0.81%)
Aug 09, 2004 7.310 7.740 7.310 7.440 42,247 -0.14(-1.85%)
Aug 06, 2004 7.300 7.740 7.150 7.580 10,900 +0.08(+1.07%)
Aug 05, 2004 7.340 7.670 7.340 7.500 2,900 +0.02(+0.27%)
Aug 04, 2004 7.680 7.680 7.150 7.480 29,900 -0.02(-0.27%)
Aug 03, 2004 7.450 7.700 7.400 7.500 3,508 +0.00(+0.00%)
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.