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 -0.070 (-5.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2021 6.820 6.960 6.570 6.790 3,387,593 -0.14(-2.02%)
Nov 29, 2021 7.100 7.130 6.790 6.930 814,510 -0.11(-1.56%)
Nov 26, 2021 6.840 7.130 6.800 7.040 655,819 -0.03(-0.42%)
Nov 24, 2021 6.920 7.170 6.850 7.070 759,336 +0.10(+1.43%)
Nov 23, 2021 6.900 7.180 6.640 6.970 1,808,308 +0.11(+1.60%)
Nov 22, 2021 7.230 7.390 6.790 6.860 1,102,999 -0.42(-5.77%)
Nov 19, 2021 7.200 7.470 7.200 7.280 773,919 -0.01(-0.14%)
Nov 18, 2021 7.560 7.320 7.260 7.290 1,588,384 -0.18(-2.41%)
Nov 17, 2021 7.220 7.630 7.166 7.470 2,004,423 +0.41(+5.81%)
Nov 16, 2021 7.310 7.330 6.930 7.060 1,583,428 -0.25(-3.42%)
Nov 15, 2021 7.680 7.980 7.155 7.310 1,832,802 -0.32(-4.19%)
Nov 12, 2021 7.820 8.050 7.300 7.630 2,657,954 +0.10(+1.33%)
Nov 11, 2021 7.360 7.630 7.260 7.530 1,983,243 +0.16(+2.17%)
Nov 10, 2021 7.610 7.370 993,284 -0.08(-1.07%)
Nov 09, 2021 7.740 7.740 7.200 7.450 1,086,847 -0.03(-0.40%)
Nov 08, 2021 7.130 7.550 7.110 7.480 1,173,703 +0.45(+6.40%)
Nov 05, 2021 7.210 7.300 7.020 7.030 910,335 -0.20(-2.77%)
Nov 04, 2021 7.360 7.390 7.160 7.230 926,389 -0.08(-1.09%)
Nov 03, 2021 7.120 7.415 7.120 7.310 1,136,720 +0.12(+1.67%)
Nov 02, 2021 7.000 7.250 6.851 7.190 1,738,305 +0.23(+3.30%)
Nov 01, 2021 6.830 7.120 6.880 6.960 2,067,158 +0.52(+8.07%)
Oct 29, 2021 6.130 6.480 6.100 6.440 1,415,954 +0.33(+5.40%)
Oct 28, 2021 5.780 6.190 6.110 1,918,087 +0.35(+6.08%)
Oct 27, 2021 5.900 5.900 5.725 5.760 1,149,339 -0.06(-1.03%)
Oct 26, 2021 6.000 5.775 5.820 1,191,621 -0.17(-2.84%)
Oct 25, 2021 5.890 5.990 1,079,753 +0.11(+1.87%)
Oct 22, 2021 6.070 6.100 5.800 5.880 1,092,439 -0.20(-3.29%)
Oct 21, 2021 6.100 6.295 6.040 6.080 707,515 -0.04(-0.65%)
Oct 20, 2021 6.140 6.196 6.060 6.120 770,421 +0.00(+0.00%)
Oct 19, 2021 6.110 6.190 6.010 6.120 706,709 +0.04(+0.66%)
Oct 18, 2021 6.230 6.330 6.050 6.080 967,940 -0.15(-2.41%)
Oct 15, 2021 6.460 6.460 6.170 6.230 687,995 -0.20(-3.11%)
Oct 14, 2021 6.700 6.710 6.325 6.430 807,967 -0.18(-2.72%)
Oct 13, 2021 6.420 6.660 6.420 6.610 682,453 +0.23(+3.61%)
Oct 12, 2021 6.320 6.440 6.290 6.380 494,900 +0.10(+1.59%)
Oct 11, 2021 6.240 6.450 6.240 6.280 592,343 +0.03(+0.48%)
Oct 08, 2021 6.480 6.491 6.180 6.250 544,379 -0.19(-2.95%)
Oct 07, 2021 6.390 6.540 6.310 6.440 533,164 +0.14(+2.22%)
Oct 06, 2021 6.120 6.350 5.960 6.300 1,053,296 +0.08(+1.29%)
Oct 05, 2021 6.560 6.590 6.200 6.220 2,077,963 -0.34(-5.18%)
Oct 04, 2021 6.860 6.860 6.520 6.560 959,166 -0.31(-4.51%)
Oct 01, 2021 6.840 6.940 6.590 6.870 971,747 +0.06(+0.88%)
Sep 30, 2021 6.910 6.950 6.740 6.810 738,549 -0.01(-0.15%)
Sep 29, 2021 7.140 7.200 6.780 6.820 803,904 -0.29(-4.08%)
Sep 28, 2021 7.260 7.290 7.010 7.110 850,400 -0.19(-2.60%)
Sep 27, 2021 7.210 7.430 7.060 7.300 799,714 +0.16(+2.24%)
Sep 24, 2021 7.110 7.250 6.990 7.140 581,022 -0.05(-0.70%)
Sep 23, 2021 7.210 7.290 7.110 7.190 670,151 +0.05(+0.70%)
Sep 22, 2021 6.810 7.200 6.800 7.140 947,088 +0.42(+6.25%)
Sep 21, 2021 6.960 6.960 6.660 6.720 1,816,424 -0.16(-2.33%)
Sep 20, 2021 7.110 7.220 6.850 6.880 1,569,743 -0.53(-7.15%)
Sep 17, 2021 7.190 7.630 7.070 7.410 7,446,261 +0.26(+3.64%)
Sep 16, 2021 7.280 7.390 7.130 7.150 1,830,988 -0.06(-0.83%)
Sep 15, 2021 7.380 7.550 7.190 7.210 1,609,409 -0.11(-1.50%)
Sep 14, 2021 7.400 7.670 7.230 7.320 980,896 -0.06(-0.81%)
Sep 13, 2021 7.760 7.780 7.330 7.380 1,189,225 -0.28(-3.66%)
Sep 10, 2021 7.570 7.930 7.530 7.660 1,598,860 +0.11(+1.46%)
Sep 09, 2021 7.180 7.660 7.110 7.550 1,694,652 +0.28(+3.85%)
Sep 08, 2021 7.360 7.490 7.160 7.270 1,114,277 -0.09(-1.22%)
Sep 07, 2021 7.610 8.100 7.330 7.360 1,895,536 -0.23(-3.03%)
Sep 03, 2021 7.640 7.710 7.430 7.590 1,198,719 -0.06(-0.78%)
Sep 02, 2021 7.250 7.790 7.190 7.650 1,996,146 +0.43(+5.96%)
Sep 01, 2021 6.920 7.260 6.830 7.220 1,347,415 +0.35(+5.09%)
Aug 31, 2021 6.650 6.920 6.530 6.870 1,478,260 +0.20(+3.00%)
Aug 30, 2021 7.050 7.100 6.640 6.670 1,465,124 -0.37(-5.26%)
Aug 27, 2021 6.820 7.140 6.670 7.040 1,975,724 +0.34(+5.07%)
Aug 26, 2021 6.780 7.079 6.640 6.700 1,263,490 -0.13(-1.90%)
Aug 25, 2021 6.710 6.876 6.580 6.830 1,195,385 +0.14(+2.09%)
Aug 24, 2021 6.590 6.760 6.420 6.690 2,580,027 +0.24(+3.72%)
Aug 23, 2021 6.100 6.480 5.850 6.450 2,703,802 +0.68(+11.79%)
Aug 20, 2021 5.330 5.830 5.300 5.770 2,483,135 +0.42(+7.85%)
Aug 19, 2021 5.460 5.620 5.310 5.350 1,962,600 -0.04(-0.74%)
Aug 18, 2021 5.510 5.550 5.250 5.390 1,934,546 -0.15(-2.71%)
Aug 17, 2021 5.890 5.940 5.325 5.540 2,779,011 -0.41(-6.81%)
Aug 16, 2021 6.530 6.590 5.940 5.945 2,783,538 -0.67(-10.06%)
Aug 13, 2021 7.360 7.470 6.590 6.610 4,895,380 -0.14(-2.07%)
Aug 12, 2021 6.410 6.770 6.334 6.750 2,020,266 +0.35(+5.47%)
Aug 11, 2021 6.490 6.530 6.170 6.400 2,138,952 -0.02(-0.31%)
Aug 10, 2021 6.370 6.710 6.360 6.420 3,542,157 +0.17(+2.72%)
Aug 09, 2021 5.860 6.355 5.860 6.250 2,975,860 +0.56(+9.84%)
Aug 06, 2021 5.650 5.810 5.330 5.690 2,746,530 +0.06(+1.07%)
Aug 05, 2021 5.270 5.810 5.200 5.630 2,013,177 +0.45(+8.69%)
Aug 04, 2021 5.710 5.710 5.160 5.180 2,544,414 -0.53(-9.28%)
Aug 03, 2021 5.480 5.750 5.330 5.710 5,199,609 +0.17(+3.07%)
Aug 02, 2021 5.880 5.940 5.120 5.540 7,985,366 -0.36(-6.10%)
Jul 30, 2021 6.000 6.070 5.800 5.900 1,373,010 -0.10(-1.67%)
Jul 29, 2021 6.320 6.330 5.950 6.000 1,840,198 -0.25(-4.00%)
Jul 28, 2021 6.360 6.460 6.130 6.250 951,908 -0.11(-1.73%)
Jul 27, 2021 6.580 6.610 6.320 6.360 861,461 -0.22(-3.34%)
Jul 26, 2021 6.830 6.880 6.550 6.580 758,964 -0.25(-3.66%)
Jul 23, 2021 6.770 6.890 6.510 6.830 909,378 +0.02(+0.29%)
Jul 22, 2021 6.770 7.120 6.580 6.810 1,112,452 +0.08(+1.19%)
Jul 21, 2021 6.600 6.940 6.546 6.730 1,311,643 +0.17(+2.59%)
Jul 20, 2021 6.850 6.850 6.410 6.560 2,048,472 -0.21(-3.10%)
Jul 19, 2021 6.860 6.960 6.670 6.770 1,600,473 -0.23(-3.29%)
Jul 16, 2021 7.490 7.750 6.980 7.000 1,297,211 -0.45(-6.04%)
Jul 15, 2021 7.420 7.590 7.305 7.450 1,027,156 +0.03(+0.40%)
Jul 14, 2021 8.190 8.190 7.270 7.420 2,224,480 -0.68(-8.40%)
Jul 13, 2021 8.240 8.300 8.030 8.100 821,567 -0.23(-2.76%)
Jul 12, 2021 8.230 8.340 7.900 8.330 777,401 +0.10(+1.22%)
Jul 09, 2021 8.240 8.290 8.090 8.230 1,041,626 +0.11(+1.35%)
Jul 08, 2021 7.610 8.330 7.380 8.120 1,924,917 +0.39(+5.05%)
Jul 07, 2021 8.110 8.200 7.490 7.730 2,797,535 -0.38(-4.69%)
Jul 06, 2021 8.400 8.530 8.066 8.110 892,737 -0.27(-3.22%)
Jul 02, 2021 8.410 8.600 8.200 8.380 1,088,490 +0.06(+0.72%)
Jul 01, 2021 8.260 8.620 7.950 8.320 2,145,425 +0.12(+1.46%)
Jun 30, 2021 8.810 8.911 8.200 8.200 2,221,048 -0.46(-5.31%)
Jun 29, 2021 9.260 9.350 8.620 8.660 3,091,387 -0.71(-7.58%)
Jun 28, 2021 9.710 9.800 9.270 9.370 1,788,977 -0.40(-4.09%)
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.