Indicators

Origin Materials Inc (NQ: ORGN )

0.9206 +0.0051 (+0.56%)

Streaming Delayed Price Updated: 10:47 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	5.800	5.950	5.800	5.920	15,624	+0.03(+0.51%)
Feb 27, 2007	5.760	5.930	5.760	5.890	18,127	+0.13(+2.26%)
Feb 26, 2007	5.620	5.760	5.620	5.760	36,692	+0.16(+2.86%)
Feb 23, 2007	5.600	5.650	5.600	5.600	15,622	-0.02(-0.36%)
Feb 22, 2007	5.650	5.660	5.610	5.620	11,343	-0.01(-0.18%)
Feb 21, 2007	5.620	5.660	5.600	5.630	7,990	+0.02(+0.36%)
Feb 20, 2007	5.630	5.660	5.580	5.610	13,347	+0.02(+0.36%)
Feb 16, 2007	5.620	5.710	5.500	5.590	306,475	-0.03(-0.53%)
Feb 15, 2007	5.610	5.670	5.570	5.620	610	-0.02(-0.35%)
Feb 14, 2007	5.520	5.660	5.520	5.640	8,378	+0.00(+0.00%)
Feb 13, 2007	5.520	5.730	5.520	5.640	10,999	+0.10(+1.81%)
Feb 12, 2007	5.600	5.620	5.450	5.540	24,489	-0.06(-1.07%)
Feb 09, 2007	5.650	5.680	5.600	5.600	3,647	-0.06(-1.06%)
Feb 08, 2007	5.660	5.710	5.640	5.660	7,100	+0.01(+0.18%)
Feb 07, 2007	5.690	5.730	5.650	5.650	5,400	+0.02(+0.36%)
Feb 06, 2007	5.630	5.720	5.610	5.630	2,600	+0.02(+0.36%)
Feb 05, 2007	5.740	5.740	5.600	5.610	35,500	-0.09(-1.58%)
Feb 02, 2007	5.750	5.750	5.700	5.700	302	-0.01(-0.18%)

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.