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

Origin Materials Inc (NQ: ORGN )

1.134 -0.036 (-3.08%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 14, 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 (%)
Nov 30, 2022 5.430 5.590 5.370 5.570 833,809 +0.17(+3.15%)
Nov 29, 2022 5.450 5.500 5.380 5.400 579,064 -0.05(-0.92%)
Nov 28, 2022 5.610 5.610 5.410 5.450 720,310 -0.19(-3.37%)
Nov 25, 2022 5.520 5.680 5.470 5.640 305,026 +0.10(+1.81%)
Nov 23, 2022 5.340 5.550 5.340 5.540 526,721 +0.21(+3.94%)
Nov 22, 2022 5.330 5.335 5.260 5.330 401,631 +0.04(+0.76%)
Nov 21, 2022 5.320 5.360 5.240 5.290 518,838 -0.10(-1.86%)
Nov 18, 2022 5.540 5.540 5.360 5.390 507,325 -0.03(-0.55%)
Nov 17, 2022 5.400 5.470 5.350 5.420 633,854 -0.10(-1.81%)
Nov 16, 2022 5.610 5.635 5.503 5.520 599,989 -0.16(-2.82%)
Nov 15, 2022 5.800 5.940 5.615 5.680 769,815 -0.06(-1.05%)
Nov 14, 2022 5.750 5.830 5.660 5.740 609,952 -0.08(-1.37%)
Nov 11, 2022 5.750 5.900 5.370 5.820 1,760,416 +0.07(+1.22%)
Nov 10, 2022 5.620 5.750 5.594 5.750 1,264,355 +0.40(+7.48%)
Nov 09, 2022 5.420 5.500 5.320 5.350 769,373 -0.14(-2.55%)
Nov 08, 2022 5.600 5.670 5.405 5.490 922,669 -0.10(-1.79%)
Nov 07, 2022 5.720 5.820 5.495 5.590 803,185 -0.07(-1.24%)
Nov 04, 2022 5.590 5.785 5.480 5.660 959,529 +0.34(+6.39%)
Nov 03, 2022 5.300 5.380 5.220 5.320 940,064 +0.02(+0.38%)
Nov 02, 2022 5.630 5.680 5.300 5.300 967,408 -0.33(-5.86%)
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.