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

Origin Materials Inc (NQ: ORGN )

0.9024 -0.0131 (-1.43%)
Streaming Delayed Price Updated: 10:29 AM 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 (%)
Oct 31, 2007 5.980 6.010 5.950 6.000 39,100 +0.00(+0.00%)
Oct 30, 2007 5.980 6.000 5.910 6.000 24,607 +0.04(+0.67%)
Oct 29, 2007 6.010 6.090 5.960 5.960 3,200 -0.04(-0.67%)
Oct 26, 2007 6.119 6.119 5.970 6.000 7,437 +0.00(+0.00%)
Oct 25, 2007 6.040 6.100 6.000 6.000 12,450 +0.00(+0.00%)
Oct 24, 2007 5.970 6.080 5.970 6.000 12,318 +0.04(+0.67%)
Oct 23, 2007 5.950 5.980 5.950 5.960 1,200 +0.04(+0.68%)
Oct 22, 2007 5.990 6.080 5.920 5.920 8,900 +0.01(+0.17%)
Oct 19, 2007 6.060 6.060 5.910 5.910 3,660 -0.13(-2.23%)
Oct 18, 2007 6.120 6.160 6.040 6.045 27,008 -0.03(-0.41%)
Oct 17, 2007 5.990 6.120 5.990 6.070 9,945 +0.07(+1.17%)
Oct 16, 2007 5.980 6.000 5.830 6.000 26,989 +0.04(+0.67%)
Oct 15, 2007 5.980 6.000 5.885 5.960 10,858 +0.01(+0.17%)
Oct 12, 2007 5.930 5.950 5.920 5.950 3,915 -0.01(-0.17%)
Oct 11, 2007 5.920 5.960 5.900 5.960 41,493 +0.02(+0.34%)
Oct 10, 2007 5.930 5.950 5.930 5.940 54,655 -0.01(-0.17%)
Oct 09, 2007 5.900 5.950 5.880 5.950 2,940 +0.02(+0.34%)
Oct 08, 2007 5.920 5.930 5.890 5.930 10,610 +0.03(+0.51%)
Oct 05, 2007 5.850 5.900 5.749 5.900 19,022 +0.11(+1.90%)
Oct 04, 2007 5.680 5.790 5.680 5.790 4,225 +0.06(+1.05%)
Oct 03, 2007 5.970 6.000 5.660 5.730 27,644 -0.27(-4.50%)
Oct 02, 2007 6.020 6.020 5.760 6.000 12,952 -0.05(-0.83%)
Oct 01, 2007 5.905 6.050 5.900 6.050 129,155 +0.00(+0.00%)
Sep 28, 2007 5.790 6.100 5.750 6.050 39,747 +0.27(+4.67%)
Sep 27, 2007 5.880 5.890 5.640 5.780 9,880 +0.02(+0.35%)
Sep 26, 2007 5.850 6.000 5.750 5.760 5,118 -0.12(-2.04%)
Sep 25, 2007 5.790 5.980 5.770 5.880 9,517 +0.07(+1.20%)
Sep 24, 2007 5.810 5.960 5.810 5.810 1,804 +0.04(+0.69%)
Sep 21, 2007 5.810 5.920 5.760 5.770 10,300 +0.03(+0.52%)
Sep 20, 2007 5.730 5.880 5.650 5.740 83,770 -0.01(-0.17%)
Sep 19, 2007 5.850 5.880 5.700 5.750 107,823 -0.13(-2.21%)
Sep 18, 2007 6.100 6.100 5.850 5.880 135,418 -0.32(-5.16%)
Sep 17, 2007 6.210 6.220 6.160 6.200 2,688 +0.10(+1.63%)
Sep 14, 2007 6.100 6.170 6.020 6.101 5,844 -0.12(-1.92%)
Sep 13, 2007 6.170 6.220 6.170 6.220 25,729 +0.02(+0.32%)
Sep 12, 2007 5.730 6.370 5.730 6.200 3,400 +0.03(+0.49%)
Sep 11, 2007 6.080 6.200 6.050 6.170 10,541 +0.12(+1.98%)
Sep 10, 2007 6.200 6.240 6.050 6.050 8,900 -0.19(-3.04%)
Sep 07, 2007 6.320 6.320 6.230 6.240 3,950 -0.10(-1.58%)
Sep 06, 2007 6.320 6.350 6.320 6.340 800 +0.01(+0.22%)
Sep 05, 2007 6.350 6.350 6.270 6.326 3,817 +0.03(+0.41%)
Sep 04, 2007 6.470 6.550 6.270 6.300 28,893 -0.11(-1.72%)
Aug 31, 2007 6.490 6.500 6.410 6.410 1,158 -0.03(-0.47%)
Aug 30, 2007 6.410 6.450 6.410 6.440 2,875 -0.01(-0.16%)
Aug 29, 2007 6.406 6.450 6.400 6.450 2,598 +0.04(+0.62%)
Aug 28, 2007 6.340 6.590 6.230 6.410 21,600 -0.02(-0.31%)
Aug 27, 2007 6.420 6.450 6.250 6.430 41,372 +0.26(+4.21%)
Aug 24, 2007 5.920 6.170 5.920 6.170 39,697 +0.19(+3.18%)
Aug 23, 2007 5.980 6.110 5.900 5.980 54,769 +0.00(+0.00%)
Aug 22, 2007 5.890 5.998 5.800 5.980 58,783 +0.08(+1.36%)
Aug 21, 2007 6.000 6.160 5.890 5.900 39,900 -0.11(-1.83%)
Aug 20, 2007 6.000 6.180 5.990 6.010 26,962 -0.04(-0.66%)
Aug 17, 2007 6.180 6.430 5.970 6.050 71,633 -0.07(-1.14%)
Aug 16, 2007 5.922 6.120 5.860 6.120 9,692 +0.01(+0.16%)
Aug 15, 2007 6.110 6.210 5.944 6.110 6,563 +0.00(+0.00%)
Aug 14, 2007 6.360 6.420 5.980 6.110 13,165 -0.31(-4.83%)
Aug 13, 2007 6.510 6.510 6.250 6.420 14,173 -0.05(-0.77%)
Aug 10, 2007 6.170 6.490 6.100 6.470 146,724 +0.32(+5.20%)
Aug 09, 2007 6.700 6.710 6.150 6.150 55,507 -0.60(-8.89%)
Aug 08, 2007 6.880 6.920 6.610 6.750 109,164 +0.01(+0.15%)
Aug 07, 2007 6.750 6.850 6.730 6.740 22,815 -0.05(-0.74%)
Aug 06, 2007 6.960 6.980 6.780 6.790 194,000 -0.21(-3.00%)
Aug 03, 2007 6.990 7.000 6.850 7.000 69,598 +0.05(+0.72%)
Aug 02, 2007 6.750 6.980 6.750 6.950 5,884 -0.05(-0.71%)
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.