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

Origin Materials Inc (NQ: ORGN )

0.9720 +0.0054 (+0.56%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 20, 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 (%)
Sep 30, 2022 5.350 5.380 5.150 5.160 1,263,588 -0.23(-4.27%)
Sep 29, 2022 5.380 5.400 5.180 5.390 1,500,324 -0.07(-1.28%)
Sep 28, 2022 5.200 5.480 5.180 5.460 766,932 +0.25(+4.80%)
Sep 27, 2022 5.240 5.350 5.170 5.210 507,071 +0.04(+0.77%)
Sep 26, 2022 5.110 5.360 5.085 5.170 910,577 +0.06(+1.17%)
Sep 23, 2022 5.150 5.180 4.970 5.110 1,370,177 -0.09(-1.73%)
Sep 22, 2022 5.440 5.490 5.140 5.200 1,284,894 -0.23(-4.24%)
Sep 21, 2022 5.500 5.640 5.410 5.430 813,026 -0.05(-0.91%)
Sep 20, 2022 5.550 5.580 5.440 5.480 666,093 -0.14(-2.49%)
Sep 19, 2022 5.530 5.630 5.470 5.620 878,380 +0.06(+1.08%)
Sep 16, 2022 5.740 5.740 5.535 5.560 1,663,764 -0.30(-5.12%)
Sep 15, 2022 5.860 6.083 5.800 5.860 1,036,430 -0.04(-0.68%)
Sep 14, 2022 6.070 6.095 5.810 5.900 1,372,950 -0.20(-3.28%)
Sep 13, 2022 6.070 6.150 6.020 6.100 1,308,215 -0.22(-3.48%)
Sep 12, 2022 6.310 6.370 6.200 6.320 572,488 +0.05(+0.80%)
Sep 09, 2022 6.180 6.313 6.160 6.270 700,868 +0.14(+2.28%)
Sep 08, 2022 6.230 6.275 6.090 6.130 680,452 -0.13(-2.08%)
Sep 07, 2022 6.080 6.260 5.980 6.260 630,329 +0.17(+2.79%)
Sep 06, 2022 6.000 6.180 5.990 6.090 809,459 +0.12(+2.01%)
Sep 02, 2022 6.120 6.155 5.920 5.970 585,111 -0.07(-1.16%)
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.