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

Origin Materials Inc (NQ: ORGN )

0.7045 +0.0120 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2006 5.540 5.600 5.500 5.500 40,100 -0.03(-0.54%)
Nov 29, 2006 5.500 5.600 5.490 5.530 50,100 +0.04(+0.73%)
Nov 28, 2006 5.600 5.600 5.420 5.490 46,156 -0.02(-0.36%)
Nov 27, 2006 5.380 5.600 5.380 5.510 44,239 +0.13(+2.42%)
Nov 24, 2006 5.450 5.550 5.380 5.380 3,400 +0.01(+0.19%)
Nov 22, 2006 5.350 5.400 5.310 5.370 929,306 +0.03(+0.56%)
Nov 21, 2006 5.350 5.400 5.340 5.340 71,907 -0.03(-0.56%)
Nov 20, 2006 5.370 5.430 5.350 5.370 419,101 -0.04(-0.83%)
Nov 17, 2006 5.550 5.570 5.270 5.415 105,322 -0.08(-1.37%)
Nov 16, 2006 5.750 5.750 5.490 5.490 431,215 -0.28(-4.85%)
Nov 15, 2006 5.720 5.780 5.700 5.770 2,975 +0.20(+3.59%)
Nov 14, 2006 5.690 5.730 5.570 5.570 8,504 -0.14(-2.45%)
Nov 13, 2006 5.770 5.810 5.570 5.710 13,142 -0.14(-2.39%)
Nov 10, 2006 5.790 6.000 5.680 5.850 6,350 +0.31(+5.60%)
Nov 09, 2006 5.560 5.620 5.510 5.540 17,216 -0.12(-2.12%)
Nov 08, 2006 5.580 5.670 5.580 5.660 3,360 +0.09(+1.62%)
Nov 07, 2006 5.590 5.610 5.570 5.570 2,655 -0.01(-0.18%)
Nov 06, 2006 5.600 5.610 5.550 5.580 8,776 +0.02(+0.36%)
Nov 03, 2006 5.670 5.680 5.500 5.560 50,826 -0.15(-2.63%)
Nov 02, 2006 5.760 5.760 5.710 5.710 10,900 +0.00(+0.00%)
Nov 01, 2006 5.750 5.750 5.670 5.710 7,926 +0.04(+0.71%)
Oct 31, 2006 5.760 5.790 5.660 5.670 5,172 +0.01(+0.18%)
Oct 30, 2006 5.710 5.710 5.660 5.660 90,320 -0.04(-0.70%)
Oct 27, 2006 5.700 5.710 5.580 5.700 19,334 -0.01(-0.18%)
Oct 26, 2006 5.710 5.740 5.710 5.710 984 -0.01(-0.17%)
Oct 25, 2006 5.734 5.734 5.720 5.720 1,127 -0.04(-0.69%)
Oct 24, 2006 5.770 5.770 5.710 5.760 1,180 +0.01(+0.17%)
Oct 23, 2006 5.750 5.850 5.610 5.750 16,688 +0.05(+0.88%)
Oct 20, 2006 5.860 5.870 5.660 5.700 21,312 -0.17(-2.90%)
Oct 19, 2006 5.700 5.930 5.700 5.870 6,278 +0.17(+2.98%)
Oct 18, 2006 5.710 5.730 5.690 5.700 10,787 +0.03(+0.53%)
Oct 17, 2006 5.690 5.730 5.670 5.670 7,675 -0.03(-0.53%)
Oct 16, 2006 5.580 5.720 5.580 5.700 16,300 +0.09(+1.60%)
Oct 13, 2006 5.620 5.650 5.550 5.610 22,965 +0.02(+0.36%)
Oct 12, 2006 5.692 5.708 5.550 5.590 10,100 -0.11(-1.93%)
Oct 11, 2006 5.730 5.770 5.690 5.700 13,446 -0.04(-0.70%)
Oct 10, 2006 5.760 5.780 5.710 5.740 1,305 -0.04(-0.69%)
Oct 09, 2006 5.620 5.780 5.620 5.780 2,476 +0.03(+0.52%)
Oct 06, 2006 5.600 5.920 5.600 5.750 4,450 +0.05(+0.88%)
Oct 05, 2006 5.550 5.810 5.540 5.700 11,816 +0.15(+2.70%)
Oct 04, 2006 5.550 5.810 5.500 5.550 24,282 +0.09(+1.65%)
Oct 03, 2006 5.570 5.600 5.450 5.460 323,054 -0.15(-2.67%)
Oct 02, 2006 5.670 5.670 5.610 5.610 106,750 -0.06(-1.06%)
Sep 29, 2006 5.740 5.750 5.650 5.670 3,181 -0.06(-1.05%)
Sep 28, 2006 5.700 5.740 5.700 5.730 1,358 +0.05(+0.88%)
Sep 27, 2006 5.780 5.790 5.670 5.680 228,957 -0.08(-1.39%)
Sep 26, 2006 5.830 5.880 5.710 5.760 14,870 -0.04(-0.69%)
Sep 25, 2006 5.750 5.840 5.720 5.800 5,798 +0.09(+1.58%)
Sep 22, 2006 6.040 6.040 5.700 5.710 36,359 -0.33(-5.46%)
Sep 21, 2006 5.800 6.040 5.800 6.040 40,733 +0.11(+1.85%)
Sep 20, 2006 5.700 5.980 5.700 5.930 4,778 +0.22(+3.85%)
Sep 19, 2006 5.770 5.980 5.710 5.710 189,735 -0.03(-0.52%)
Sep 18, 2006 5.710 5.760 5.710 5.740 271,936 +0.00(+0.00%)
Sep 15, 2006 5.820 5.960 5.740 5.740 6,950 +0.02(+0.35%)
Sep 14, 2006 5.770 5.820 5.720 5.720 43,322 -0.04(-0.69%)
Sep 13, 2006 5.750 5.816 5.720 5.760 219,100 +0.11(+1.95%)
Sep 12, 2006 5.760 5.770 5.620 5.650 1,194 -0.16(-2.75%)
Sep 11, 2006 5.800 5.940 5.720 5.810 21,265 +0.01(+0.17%)
Sep 08, 2006 5.840 5.885 5.800 5.800 58,579 -0.01(-0.17%)
Sep 07, 2006 5.940 6.000 5.810 5.810 16,000 -0.19(-3.17%)
Sep 06, 2006 6.000 6.100 5.990 6.000 29,216 +0.01(+0.17%)
Sep 05, 2006 5.990 6.020 5.990 5.990 6,500 +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.