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 (%)
Sep 28, 2007	5.790	6.100	5.750	6.050	39,747	+0.27(+4.67%)
Sep 27, 2007	5.880	5.890	5.640	5.780	9,880	+0.02(+0.35%)
Sep 26, 2007	5.850	6.000	5.750	5.760	5,118	-0.12(-2.04%)
Sep 25, 2007	5.790	5.980	5.770	5.880	9,517	+0.07(+1.20%)
Sep 24, 2007	5.810	5.960	5.810	5.810	1,804	+0.04(+0.69%)
Sep 21, 2007	5.810	5.920	5.760	5.770	10,300	+0.03(+0.52%)
Sep 20, 2007	5.730	5.880	5.650	5.740	83,770	-0.01(-0.17%)
Sep 19, 2007	5.850	5.880	5.700	5.750	107,823	-0.13(-2.21%)
Sep 18, 2007	6.100	6.100	5.850	5.880	135,418	-0.32(-5.16%)
Sep 17, 2007	6.210	6.220	6.160	6.200	2,688	+0.10(+1.63%)
Sep 14, 2007	6.100	6.170	6.020	6.101	5,844	-0.12(-1.92%)
Sep 13, 2007	6.170	6.220	6.170	6.220	25,729	+0.02(+0.32%)
Sep 12, 2007	5.730	6.370	5.730	6.200	3,400	+0.03(+0.49%)
Sep 11, 2007	6.080	6.200	6.050	6.170	10,541	+0.12(+1.98%)
Sep 10, 2007	6.200	6.240	6.050	6.050	8,900	-0.19(-3.04%)
Sep 07, 2007	6.320	6.320	6.230	6.240	3,950	-0.10(-1.58%)
Sep 06, 2007	6.320	6.350	6.320	6.340	800	+0.01(+0.22%)
Sep 05, 2007	6.350	6.350	6.270	6.326	3,817	+0.03(+0.41%)

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.