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 +0.140 (+14.00%)
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 (%)
Feb 29, 2008 2.940 2.940 2.870 2.900 9,786 +0.00(+0.00%)
Feb 28, 2008 2.980 2.980 2.890 2.900 10,697 -0.05(-1.69%)
Feb 27, 2008 2.980 3.000 2.930 2.950 38,194 -0.01(-0.34%)
Feb 26, 2008 2.980 2.980 2.930 2.960 31,672 +0.01(+0.34%)
Feb 25, 2008 2.980 3.100 2.920 2.950 36,932 +0.01(+0.34%)
Feb 22, 2008 3.040 3.040 2.930 2.940 27,611 -0.05(-1.67%)
Feb 21, 2008 2.970 3.130 2.970 2.990 9,636 -0.01(-0.33%)
Feb 20, 2008 3.050 3.100 2.970 3.000 39,389 -0.01(-0.33%)
Feb 19, 2008 3.000 3.990 3.000 3.010 32,424 +0.01(+0.33%)
Feb 18, 2008 3.060 3.130 2.950 3.000 13,098 +0.00(+0.00%)
Feb 15, 2008 3.060 3.130 2.950 3.000 13,098 -0.10(-3.22%)
Feb 14, 2008 3.120 3.120 3.070 3.100 2,069 -0.00(-0.00%)
Feb 13, 2008 3.140 3.160 3.100 3.100 7,900 +0.03(+0.98%)
Feb 12, 2008 3.070 3.140 3.060 3.070 11,203 -0.04(-1.29%)
Feb 11, 2008 3.090 3.110 3.040 3.110 25,761 +0.08(+2.64%)
Feb 08, 2008 3.080 3.090 3.010 3.030 36,913 -0.05(-1.62%)
Feb 07, 2008 3.340 3.340 3.080 3.080 47,192 -0.07(-2.22%)
Feb 06, 2008 3.280 3.280 3.090 3.150 38,927 +0.02(+0.64%)
Feb 05, 2008 3.170 3.310 3.110 3.130 45,932 -0.00(-0.00%)
Feb 04, 2008 3.200 3.270 3.090 3.130 54,010 +0.00(+0.00%)
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.