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

Origin Materials Inc (NQ: ORGN )

1.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2023 0.9900 1.010 0.9627 0.9885 553,073 -0.01(-0.97%)
Oct 30, 2023 0.9800 1.020 0.9544 0.9982 851,240 +0.03(+2.58%)
Oct 27, 2023 1.030 1.030 0.9699 0.9731 747,138 -0.05(-4.60%)
Oct 26, 2023 1.000 1.050 0.9931 1.020 650,394 +0.02(+2.34%)
Oct 25, 2023 1.000 1.020 0.9815 0.9967 1,128,826 -0.02(-2.28%)
Oct 24, 2023 0.9800 1.055 0.9601 1.020 878,856 +0.04(+3.89%)
Oct 23, 2023 1.010 1.020 0.9605 0.9818 1,065,007 -0.06(-5.60%)
Oct 20, 2023 1.080 1.100 1.030 1.040 1,611,949 -0.01(-0.95%)
Oct 19, 2023 1.100 1.150 1.010 1.050 1,602,483 -0.04(-3.67%)
Oct 18, 2023 1.090 1.130 1.040 1.090 1,595,602 +0.00(+0.00%)
Oct 17, 2023 1.050 1.100 1.040 1.090 860,144 +0.03(+2.83%)
Oct 16, 2023 1.040 1.080 1.000 1.060 1,161,358 +0.03(+2.91%)
Oct 13, 2023 1.100 1.120 1.015 1.030 947,691 -0.09(-8.04%)
Oct 12, 2023 1.200 1.220 1.080 1.120 2,145,198 -0.05(-4.27%)
Oct 11, 2023 1.090 1.280 1.089 1.170 4,143,203 +0.20(+20.84%)
Oct 10, 2023 0.8839 1.010 0.8820 0.9682 2,830,599 +0.08(+8.86%)
Oct 09, 2023 1.110 1.159 0.8604 0.8894 5,987,069 -0.23(-20.59%)
Oct 06, 2023 1.110 1.160 1.095 1.120 962,278 -0.01(-0.88%)
Oct 05, 2023 1.130 1.158 1.090 1.130 1,073,422 +0.00(+0.00%)
Oct 04, 2023 1.150 1.151 1.090 1.130 1,668,629 -0.02(-1.74%)
Oct 03, 2023 1.180 1.215 1.130 1.150 1,289,408 -0.02(-1.71%)
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.