Indicators

Origin Materials Inc (NQ: ORGN )

1.140 -0.070 (-5.79%)

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 (%)
Sep 29, 2023	1.270	1.320	1.259	1.280	1,034,515	+0.02(+1.59%)
Sep 28, 2023	1.320	1.350	1.250	1.260	1,461,770	-0.06(-4.55%)
Sep 27, 2023	1.350	1.390	1.300	1.320	1,067,646	-0.02(-1.49%)
Sep 26, 2023	1.340	1.400	1.310	1.340	778,534	-0.01(-0.74%)
Sep 25, 2023	1.330	1.380	1.350	1.350	832,003	+0.00(+0.00%)
Sep 22, 2023	1.380	1.380	1.300	1.350	1,151,983	-0.01(-0.74%)
Sep 21, 2023	1.360	1.400	1.350	1.360	957,441	-0.01(-0.73%)
Sep 20, 2023	1.410	1.430	1.360	1.370	957,432	-0.04(-2.84%)
Sep 19, 2023	1.450	1.460	1.380	1.410	872,143	-0.05(-3.42%)
Sep 18, 2023	1.460	1.510	1.445	1.460	1,059,357	-0.01(-0.68%)
Sep 15, 2023	1.490	1.545	1.460	1.470	2,369,037	-0.03(-2.00%)
Sep 14, 2023	1.430	1.515	1.410	1.500	911,764	+0.07(+4.90%)
Sep 13, 2023	1.490	1.490	1.390	1.430	1,212,215	-0.06(-4.03%)
Sep 12, 2023	1.520	1.520	1.440	1.490	1,172,630	-0.05(-3.25%)
Sep 11, 2023	1.500	1.580	1.460	1.540	2,982,551	+0.04(+2.67%)
Sep 08, 2023	1.410	1.500	1.400	1.500	1,807,154	+0.09(+6.38%)
Sep 07, 2023	1.400	1.420	1.340	1.410	1,990,698	+0.01(+0.71%)
Sep 06, 2023	1.450	1.450	1.330	1.400	1,911,967	-0.07(-4.76%)
Sep 05, 2023	1.390	1.490	1.340	1.470	4,875,832	+0.09(+6.52%)

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.