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

Origin Materials Inc (NQ: ORGN )

0.9538 -0.0062 (-0.65%)
Streaming Delayed Price Updated: 1:09 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, 2007 6.490 6.500 6.410 6.410 1,158 -0.03(-0.47%)
Aug 30, 2007 6.410 6.450 6.410 6.440 2,875 -0.01(-0.16%)
Aug 29, 2007 6.406 6.450 6.400 6.450 2,598 +0.04(+0.62%)
Aug 28, 2007 6.340 6.590 6.230 6.410 21,600 -0.02(-0.31%)
Aug 27, 2007 6.420 6.450 6.250 6.430 41,372 +0.26(+4.21%)
Aug 24, 2007 5.920 6.170 5.920 6.170 39,697 +0.19(+3.18%)
Aug 23, 2007 5.980 6.110 5.900 5.980 54,769 +0.00(+0.00%)
Aug 22, 2007 5.890 5.998 5.800 5.980 58,783 +0.08(+1.36%)
Aug 21, 2007 6.000 6.160 5.890 5.900 39,900 -0.11(-1.83%)
Aug 20, 2007 6.000 6.180 5.990 6.010 26,962 -0.04(-0.66%)
Aug 17, 2007 6.180 6.430 5.970 6.050 71,633 -0.07(-1.14%)
Aug 16, 2007 5.922 6.120 5.860 6.120 9,692 +0.01(+0.16%)
Aug 15, 2007 6.110 6.210 5.944 6.110 6,563 +0.00(+0.00%)
Aug 14, 2007 6.360 6.420 5.980 6.110 13,165 -0.31(-4.83%)
Aug 13, 2007 6.510 6.510 6.250 6.420 14,173 -0.05(-0.77%)
Aug 10, 2007 6.170 6.490 6.100 6.470 146,724 +0.32(+5.20%)
Aug 09, 2007 6.700 6.710 6.150 6.150 55,507 -0.60(-8.89%)
Aug 08, 2007 6.880 6.920 6.610 6.750 109,164 +0.01(+0.15%)
Aug 07, 2007 6.750 6.850 6.730 6.740 22,815 -0.05(-0.74%)
Aug 06, 2007 6.960 6.980 6.780 6.790 194,000 -0.21(-3.00%)
Aug 03, 2007 6.990 7.000 6.850 7.000 69,598 +0.05(+0.72%)
Aug 02, 2007 6.750 6.980 6.750 6.950 5,884 -0.05(-0.71%)
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.