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

Origin Materials Inc (NQ: ORGN )

0.7461 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 0.8500 0.8600 0.8201 0.8362 1,251,658 -0.02(-2.22%)
Dec 28, 2023 0.8760 0.8847 0.8119 0.8552 1,225,185 -0.03(-3.36%)
Dec 27, 2023 0.9400 0.9400 0.8700 0.8849 886,998 -0.05(-5.18%)
Dec 26, 2023 0.9400 0.9748 0.9245 0.9332 813,142 -0.01(-1.50%)
Dec 22, 2023 0.9100 0.9890 0.9006 0.9474 1,164,170 +0.04(+4.11%)
Dec 21, 2023 0.9000 0.9297 0.8752 0.9100 884,120 +0.04(+5.01%)
Dec 20, 2023 0.9586 0.9893 0.8584 0.8666 1,635,127 -0.10(-10.02%)
Dec 19, 2023 0.8300 0.9679 0.8229 0.9631 2,617,926 +0.14(+17.24%)
Dec 18, 2023 0.8300 0.8331 0.7770 0.8215 974,983 -0.00(-0.42%)
Dec 15, 2023 0.9000 0.9000 0.8250 0.8250 2,159,882 -0.05(-5.17%)
Dec 14, 2023 0.8500 0.8915 0.7950 0.8700 2,031,789 +0.03(+3.84%)
Dec 13, 2023 0.7900 0.8380 0.7621 0.8378 1,471,048 +0.05(+5.92%)
Dec 12, 2023 0.7800 0.8028 0.7604 0.7910 1,151,428 +0.01(+0.71%)
Dec 11, 2023 0.7685 0.8050 0.7333 0.7854 1,256,519 +0.02(+2.44%)
Dec 08, 2023 0.7180 0.7667 0.7051 0.7667 1,963,106 +0.05(+6.93%)
Dec 07, 2023 0.6800 0.7180 0.6771 0.7170 1,519,213 +0.03(+3.84%)
Dec 06, 2023 0.6900 0.6987 0.6710 0.6905 2,274,566 -0.00(-0.39%)
Dec 05, 2023 0.7000 0.7190 0.6840 0.6932 1,853,224 -0.00(-0.26%)
Dec 04, 2023 0.6902 0.7003 0.6836 0.6950 2,959,814 +0.00(+0.03%)
Dec 01, 2023 0.7000 0.7100 0.6827 0.6948 3,610,766 +0.01(+1.77%)
Nov 30, 2023 0.7750 0.7750 0.6780 0.6827 6,392,935 -0.09(-11.34%)
Nov 29, 2023 0.7929 0.8179 0.7663 0.7700 1,400,462 -0.02(-3.12%)
Nov 28, 2023 0.8226 0.8300 0.7825 0.7948 1,677,133 -0.04(-5.17%)
Nov 27, 2023 0.9000 0.8998 0.8300 0.8381 1,064,209 -0.07(-7.54%)
Nov 24, 2023 0.9021 0.9095 0.8872 0.9064 516,060 -0.00(-0.22%)
Nov 22, 2023 0.9201 0.9250 0.8901 0.9084 837,313 +0.02(+2.26%)
Nov 21, 2023 0.9662 0.9798 0.8801 0.8883 1,128,381 -0.09(-9.35%)
Nov 20, 2023 1.020 1.020 0.9708 0.9799 1,089,207 -0.06(-5.78%)
Nov 17, 2023 1.040 1.060 0.9933 1.040 1,077,478 +0.02(+1.96%)
Nov 16, 2023 1.090 1.130 1.010 1.020 851,089 -0.10(-8.93%)
Nov 15, 2023 1.070 1.170 1.070 1.120 931,135 +0.01(+0.90%)
Nov 14, 2023 1.080 1.130 1.040 1.110 1,356,267 +0.05(+4.72%)
Nov 13, 2023 0.9000 1.060 0.9000 1.060 1,863,679 +0.18(+20.11%)
Nov 10, 2023 1.090 1.090 0.7201 0.8825 5,088,478 -0.20(-18.29%)
Nov 09, 2023 1.130 1.130 1.030 1.080 1,410,145 -0.01(-0.92%)
Nov 08, 2023 1.100 1.100 1.050 1.090 793,959 +0.01(+0.46%)
Nov 07, 2023 1.120 1.140 1.050 1.085 636,339 -0.04(-3.13%)
Nov 06, 2023 1.210 1.210 1.110 1.120 1,678,710 -0.05(-4.27%)
Nov 03, 2023 1.120 1.210 1.110 1.170 1,236,131 +0.08(+7.34%)
Nov 02, 2023 1.000 1.115 1.000 1.090 911,315 +0.09(+9.07%)
Nov 01, 2023 0.9849 1.020 0.9622 0.9994 1,013,744 +0.01(+1.10%)
Oct 31, 2023 0.9900 1.010 0.9627 0.9885 553,073 -0.01(-0.97%)
Oct 30, 2023 0.9800 1.020 0.9544 0.9982 851,240 +0.03(+2.58%)
Oct 27, 2023 1.030 1.030 0.9699 0.9731 747,138 -0.05(-4.60%)
Oct 26, 2023 1.000 1.050 0.9931 1.020 650,394 +0.02(+2.34%)
Oct 25, 2023 1.000 1.020 0.9815 0.9967 1,128,826 -0.02(-2.28%)
Oct 24, 2023 0.9800 1.055 0.9601 1.020 878,856 +0.04(+3.89%)
Oct 23, 2023 1.010 1.020 0.9605 0.9818 1,065,007 -0.06(-5.60%)
Oct 20, 2023 1.080 1.100 1.030 1.040 1,611,949 -0.01(-0.95%)
Oct 19, 2023 1.100 1.150 1.010 1.050 1,602,483 -0.04(-3.67%)
Oct 18, 2023 1.090 1.130 1.040 1.090 1,595,602 +0.00(+0.00%)
Oct 17, 2023 1.050 1.100 1.040 1.090 860,144 +0.03(+2.83%)
Oct 16, 2023 1.040 1.080 1.000 1.060 1,161,358 +0.03(+2.91%)
Oct 13, 2023 1.100 1.120 1.015 1.030 947,691 -0.09(-8.04%)
Oct 12, 2023 1.200 1.220 1.080 1.120 2,145,198 -0.05(-4.27%)
Oct 11, 2023 1.090 1.280 1.089 1.170 4,143,203 +0.20(+20.84%)
Oct 10, 2023 0.8839 1.010 0.8820 0.9682 2,830,599 +0.08(+8.86%)
Oct 09, 2023 1.110 1.159 0.8604 0.8894 5,987,069 -0.23(-20.59%)
Oct 06, 2023 1.110 1.160 1.095 1.120 962,278 -0.01(-0.88%)
Oct 05, 2023 1.130 1.158 1.090 1.130 1,073,422 +0.00(+0.00%)
Oct 04, 2023 1.150 1.151 1.090 1.130 1,668,629 -0.02(-1.74%)
Oct 03, 2023 1.180 1.215 1.130 1.150 1,289,408 -0.02(-1.71%)
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.