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

Origin Materials Inc (NQ: ORGN )

1.135 -0.005 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2004 7.110 7.360 7.110 7.360 22,600 +0.03(+0.41%)
Sep 29, 2004 7.350 7.350 7.120 7.330 552,600 -0.01(-0.14%)
Sep 28, 2004 7.350 7.350 7.110 7.340 404,800 +0.19(+2.66%)
Sep 27, 2004 7.255 7.255 7.110 7.150 63,200 -0.14(-1.92%)
Sep 24, 2004 7.180 7.360 7.180 7.290 342,400 +0.12(+1.67%)
Sep 23, 2004 7.240 7.420 7.170 7.170 4,700 -0.48(-6.27%)
Sep 22, 2004 7.220 7.650 7.220 7.650 7,600 +0.25(+3.38%)
Sep 21, 2004 7.220 7.400 7.220 7.400 142,900 +0.00(+0.00%)
Sep 20, 2004 7.690 7.690 7.310 7.400 24,600 +0.05(+0.68%)
Sep 17, 2004 7.770 7.770 7.280 7.350 24,800 -0.15(-2.00%)
Sep 16, 2004 7.490 7.500 7.240 7.500 53,800 +0.15(+2.04%)
Sep 15, 2004 7.450 7.500 7.220 7.350 56,400 -0.04(-0.54%)
Sep 14, 2004 7.240 7.440 7.240 7.390 72,900 +0.12(+1.65%)
Sep 13, 2004 7.420 7.420 7.220 7.270 44,100 -0.12(-1.62%)
Sep 10, 2004 7.190 7.410 7.190 7.390 3,400 +0.04(+0.54%)
Sep 09, 2004 7.330 7.500 7.330 7.350 13,600 -0.02(-0.27%)
Sep 08, 2004 7.310 7.540 7.310 7.370 14,100 -0.13(-1.73%)
Sep 07, 2004 7.700 7.700 7.310 7.500 29,500 +0.12(+1.63%)
Sep 03, 2004 7.650 7.650 7.310 7.380 4,800 -0.11(-1.47%)
Sep 02, 2004 7.550 7.550 7.310 7.490 8,800 -0.06(-0.79%)
Sep 01, 2004 7.710 7.900 7.310 7.550 60,700 -0.10(-1.31%)
Aug 31, 2004 7.450 7.670 7.300 7.650 27,500 +0.33(+4.51%)
Aug 30, 2004 7.510 7.510 7.290 7.320 25,800 -0.24(-3.17%)
Aug 27, 2004 7.590 7.590 7.560 7.560 1,400 +0.12(+1.61%)
Aug 26, 2004 7.640 7.640 7.410 7.440 2,800 -0.06(-0.80%)
Aug 25, 2004 7.420 7.500 7.420 7.500 10,000 +0.00(+0.00%)
Aug 24, 2004 7.650 7.670 7.420 7.500 3,500 +0.07(+0.94%)
Aug 23, 2004 7.500 7.550 7.430 7.430 4,584 -0.06(-0.80%)
Aug 20, 2004 7.290 7.500 7.220 7.490 23,161 +0.16(+2.18%)
Aug 19, 2004 7.390 7.400 7.310 7.330 37,400 -0.17(-2.27%)
Aug 18, 2004 7.330 7.500 7.200 7.500 40,238 +0.13(+1.76%)
Aug 17, 2004 7.355 7.500 7.250 7.370 231,700 +0.01(+0.14%)
Aug 16, 2004 7.490 7.500 7.250 7.360 48,900 -0.13(-1.74%)
Aug 13, 2004 7.500 7.500 7.300 7.490 8,200 +0.12(+1.63%)
Aug 12, 2004 7.400 7.600 7.370 7.370 10,300 +0.05(+0.68%)
Aug 11, 2004 7.510 7.510 7.300 7.320 8,600 -0.18(-2.40%)
Aug 10, 2004 7.660 7.660 7.500 7.500 22,000 +0.06(+0.81%)
Aug 09, 2004 7.310 7.740 7.310 7.440 42,247 -0.14(-1.85%)
Aug 06, 2004 7.300 7.740 7.150 7.580 10,900 +0.08(+1.07%)
Aug 05, 2004 7.340 7.670 7.340 7.500 2,900 +0.02(+0.27%)
Aug 04, 2004 7.680 7.680 7.150 7.480 29,900 -0.02(-0.27%)
Aug 03, 2004 7.450 7.700 7.400 7.500 3,508 +0.00(+0.00%)
Aug 02, 2004 7.870 7.870 7.500 7.500 53,200 -0.25(-3.23%)
Jul 30, 2004 7.700 7.750 7.430 7.750 167,100 +0.07(+0.96%)
Jul 29, 2004 7.650 7.790 7.520 7.676 64,400 -0.02(-0.31%)
Jul 28, 2004 7.480 7.730 7.230 7.700 24,000 +0.05(+0.65%)
Jul 27, 2004 7.840 7.860 7.640 7.650 2,600 -0.05(-0.65%)
Jul 26, 2004 7.960 8.010 7.450 7.700 129,300 -0.17(-2.16%)
Jul 23, 2004 7.760 7.900 7.700 7.870 42,900 +0.17(+2.21%)
Jul 22, 2004 7.725 7.730 7.650 7.700 21,500 -0.10(-1.28%)
Jul 21, 2004 7.790 7.800 6.960 7.800 33,700 +0.08(+1.04%)
Jul 20, 2004 7.300 7.750 7.250 7.720 36,800 +0.51(+7.07%)
Jul 19, 2004 7.030 7.350 7.030 7.210 43,200 +0.18(+2.56%)
Jul 16, 2004 7.120 7.240 7.020 7.030 20,600 -0.09(-1.26%)
Jul 15, 2004 7.110 7.400 7.110 7.120 90,300 -0.03(-0.42%)
Jul 14, 2004 7.200 7.300 7.120 7.150 27,900 -0.05(-0.69%)
Jul 13, 2004 7.200 7.240 7.200 7.200 24,300 -0.06(-0.83%)
Jul 12, 2004 7.190 7.450 7.150 7.260 5,400 +0.01(+0.14%)
Jul 09, 2004 7.310 7.630 7.250 7.250 8,400 -0.09(-1.23%)
Jul 08, 2004 7.350 7.650 7.340 7.340 294,500 -0.18(-2.39%)
Jul 07, 2004 7.200 7.520 7.200 7.520 50,400 +0.25(+3.44%)
Jul 06, 2004 7.660 7.660 7.250 7.270 40,900 -0.31(-4.09%)
Jul 02, 2004 7.560 7.990 7.540 7.580 120,600 -0.20(-2.57%)
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.