Indicators

Origin Materials Inc (NQ: ORGN )

0.7045 +0.0120 (+1.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	4.810	4.850	4.670	4.800	1,080,092	+0.00(+0.00%)
Feb 27, 2023	4.990	5.190	4.770	4.800	1,394,836	-0.17(-3.42%)
Feb 24, 2023	4.800	5.130	4.680	4.970	2,265,707	+0.13(+2.69%)
Feb 23, 2023	4.850	4.990	4.780	4.840	2,150,234	+0.05(+1.04%)
Feb 22, 2023	4.750	4.820	4.670	4.790	1,622,800	+0.09(+1.91%)
Feb 21, 2023	4.970	4.965	4.675	4.700	2,665,691	-0.21(-4.28%)
Feb 17, 2023	4.950	4.990	4.837	4.910	1,121,298	-0.02(-0.41%)
Feb 16, 2023	5.020	5.070	4.930	4.930	1,405,955	-0.19(-3.71%)
Feb 15, 2023	5.120	5.140	4.935	5.120	2,001,583	-0.03(-0.58%)
Feb 14, 2023	5.100	5.150	4.928	5.150	2,372,892	+0.01(+0.19%)
Feb 13, 2023	5.310	5.350	5.120	5.140	1,026,373	-0.15(-2.84%)
Feb 10, 2023	5.500	5.500	5.140	5.290	2,193,144	-0.23(-4.17%)
Feb 09, 2023	5.860	5.890	5.475	5.520	1,190,769	-0.28(-4.83%)
Feb 08, 2023	6.050	6.050	5.764	5.800	907,213	-0.24(-3.97%)
Feb 07, 2023	6.000	6.150	5.755	6.040	2,695,005	+0.09(+1.51%)
Feb 06, 2023	6.260	6.260	5.840	5.950	945,967	-0.06(-1.00%)
Feb 03, 2023	5.960	6.250	5.950	6.010	886,527	-0.04(-0.66%)
Feb 02, 2023	6.000	6.220	5.965	6.050	1,208,013	+0.09(+1.51%)

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.