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, 2022 5.350 5.380 5.150 5.160 1,263,588 -0.23(-4.27%)
Sep 29, 2022 5.380 5.400 5.180 5.390 1,500,324 -0.07(-1.28%)
Sep 28, 2022 5.200 5.480 5.180 5.460 766,932 +0.25(+4.80%)
Sep 27, 2022 5.240 5.350 5.170 5.210 507,071 +0.04(+0.77%)
Sep 26, 2022 5.110 5.360 5.085 5.170 910,577 +0.06(+1.17%)
Sep 23, 2022 5.150 5.180 4.970 5.110 1,370,177 -0.09(-1.73%)
Sep 22, 2022 5.440 5.490 5.140 5.200 1,284,894 -0.23(-4.24%)
Sep 21, 2022 5.500 5.640 5.410 5.430 813,026 -0.05(-0.91%)
Sep 20, 2022 5.550 5.580 5.440 5.480 666,093 -0.14(-2.49%)
Sep 19, 2022 5.530 5.630 5.470 5.620 878,380 +0.06(+1.08%)
Sep 16, 2022 5.740 5.740 5.535 5.560 1,663,764 -0.30(-5.12%)
Sep 15, 2022 5.860 6.083 5.800 5.860 1,036,430 -0.04(-0.68%)
Sep 14, 2022 6.070 6.095 5.810 5.900 1,372,950 -0.20(-3.28%)
Sep 13, 2022 6.070 6.150 6.020 6.100 1,308,215 -0.22(-3.48%)
Sep 12, 2022 6.310 6.370 6.200 6.320 572,488 +0.05(+0.80%)
Sep 09, 2022 6.180 6.313 6.160 6.270 700,868 +0.14(+2.28%)
Sep 08, 2022 6.230 6.275 6.090 6.130 680,452 -0.13(-2.08%)
Sep 07, 2022 6.080 6.260 5.980 6.260 630,329 +0.17(+2.79%)
Sep 06, 2022 6.000 6.180 5.990 6.090 809,459 +0.12(+2.01%)
Sep 02, 2022 6.120 6.155 5.920 5.970 585,111 -0.07(-1.16%)
Sep 01, 2022 6.200 6.200 5.960 6.040 961,779 -0.21(-3.36%)
Aug 31, 2022 6.200 6.260 6.150 6.250 617,704 +0.07(+1.13%)
Aug 30, 2022 6.290 6.300 6.135 6.180 599,552 -0.05(-0.80%)
Aug 29, 2022 6.150 6.295 6.120 6.230 491,256 +0.02(+0.32%)
Aug 26, 2022 6.440 6.480 6.190 6.210 600,418 -0.25(-3.87%)
Aug 25, 2022 6.430 6.465 6.320 6.460 574,309 +0.09(+1.41%)
Aug 24, 2022 6.140 6.440 6.090 6.370 1,052,136 +0.22(+3.58%)
Aug 23, 2022 6.170 6.225 6.000 6.150 1,013,189 +0.00(+0.00%)
Aug 22, 2022 6.100 6.160 6.025 6.150 863,088 -0.10(-1.60%)
Aug 19, 2022 6.440 6.520 6.200 6.250 1,047,500 -0.33(-5.02%)
Aug 18, 2022 6.940 6.960 6.570 6.580 794,310 -0.32(-4.64%)
Aug 17, 2022 6.880 6.920 6.660 6.900 1,054,296 -0.09(-1.29%)
Aug 16, 2022 7.040 7.105 6.915 6.990 1,178,753 -0.09(-1.27%)
Aug 15, 2022 7.235 7.260 7.050 7.080 1,026,834 -0.22(-3.01%)
Aug 12, 2022 7.050 7.350 6.920 7.300 2,132,926 +0.31(+4.43%)
Aug 11, 2022 7.010 7.250 6.960 6.990 1,073,713 -0.03(-0.43%)
Aug 10, 2022 6.900 7.075 6.700 7.020 1,171,176 +0.26(+3.85%)
Aug 09, 2022 6.980 7.170 6.720 6.760 1,174,968 -0.32(-4.52%)
Aug 08, 2022 6.830 7.420 6.790 7.080 2,745,631 +0.40(+5.99%)
Aug 05, 2022 6.670 7.010 6.590 6.680 1,480,780 -0.05(-0.74%)
Aug 04, 2022 6.160 6.810 6.130 6.730 1,895,820 +0.46(+7.34%)
Aug 03, 2022 6.000 6.380 5.990 6.270 1,220,967 +0.28(+4.67%)
Aug 02, 2022 5.780 6.065 5.766 5.990 1,438,906 +0.15(+2.57%)
Aug 01, 2022 5.820 5.870 5.650 5.840 1,064,764 -0.04(-0.68%)
Jul 29, 2022 5.640 5.920 5.640 5.880 1,075,112 +0.26(+4.63%)
Jul 28, 2022 5.450 5.620 5.350 5.620 1,041,433 +0.19(+3.50%)
Jul 27, 2022 5.420 5.490 5.345 5.430 1,015,790 +0.06(+1.12%)
Jul 26, 2022 5.350 5.440 5.260 5.370 577,875 +0.02(+0.37%)
Jul 25, 2022 5.330 5.370 5.270 5.350 548,167 +0.07(+1.33%)
Jul 22, 2022 5.540 5.550 5.265 5.280 681,422 -0.25(-4.52%)
Jul 21, 2022 5.570 5.570 5.420 5.530 792,310 -0.02(-0.36%)
Jul 20, 2022 5.490 5.600 5.425 5.550 1,003,439 +0.07(+1.28%)
Jul 19, 2022 5.370 5.555 5.340 5.480 845,315 +0.20(+3.79%)
Jul 18, 2022 5.350 5.515 5.260 5.280 673,759 -0.02(-0.38%)
Jul 15, 2022 5.430 5.430 5.190 5.300 816,091 -0.01(-0.19%)
Jul 14, 2022 5.200 5.320 5.155 5.310 452,660 -0.01(-0.19%)
Jul 13, 2022 5.200 5.400 5.150 5.320 587,683 +0.04(+0.76%)
Jul 12, 2022 5.210 5.370 5.210 5.280 561,156 +0.04(+0.76%)
Jul 11, 2022 5.410 5.460 5.230 5.240 621,878 -0.24(-4.38%)
Jul 08, 2022 5.470 5.640 5.401 5.480 894,472 -0.06(-1.08%)
Jul 07, 2022 5.210 5.550 5.210 5.540 1,137,144 +0.37(+7.16%)
Jul 06, 2022 5.200 5.250 5.070 5.170 792,911 -0.01(-0.19%)
Jul 05, 2022 4.910 5.180 4.840 5.180 1,150,554 +0.16(+3.19%)
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.