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

Origin Materials Inc (NQ: ORGN )

0.9666 +0.0511 (+5.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 29, 2008 1.520 1.560 1.500 1.500 15,864 -0.02(-1.32%)
Aug 28, 2008 1.490 1.590 1.480 1.520 398,525 +0.05(+3.40%)
Aug 27, 2008 1.500 1.500 1.470 1.470 6,900 +0.00(+0.00%)
Aug 26, 2008 1.460 1.500 1.450 1.470 19,300 +0.01(+0.68%)
Aug 25, 2008 1.490 1.500 1.460 1.460 33,921 -0.02(-1.35%)
Aug 22, 2008 1.490 1.500 1.470 1.480 47,587 -0.01(-0.67%)
Aug 21, 2008 1.470 1.500 1.470 1.490 25,798 +0.02(+1.36%)
Aug 20, 2008 1.470 1.500 1.470 1.470 13,093 +0.01(+0.68%)
Aug 19, 2008 1.480 1.500 1.450 1.460 40,270 +0.00(+0.00%)
Aug 18, 2008 1.480 1.500 1.440 1.460 8,134 -0.02(-1.35%)
Aug 15, 2008 1.480 1.500 1.480 1.480 12,347 +0.00(+0.00%)
Aug 14, 2008 1.470 1.500 1.450 1.480 51,693 -0.02(-1.33%)
Aug 13, 2008 1.460 1.510 1.380 1.500 43,224 +0.04(+2.74%)
Aug 12, 2008 1.330 1.950 1.330 1.460 123,579 +0.15(+11.45%)
Aug 11, 2008 1.290 1.350 1.290 1.310 18,980 +0.02(+1.55%)
Aug 08, 2008 1.270 1.350 1.220 1.290 42,658 +0.00(+0.00%)
Aug 07, 2008 1.330 1.350 1.290 1.290 55,557 -0.01(-0.77%)
Aug 06, 2008 1.350 1.350 1.270 1.300 181,218 +0.07(+5.69%)
Aug 05, 2008 1.270 1.280 1.230 1.230 9,800 -0.01(-0.81%)
Aug 04, 2008 1.220 1.280 1.210 1.240 23,451 -0.01(-0.80%)
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.