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, 2005 7.400 7.720 7.400 7.570 40,315 +0.25(+3.42%)
Sep 29, 2005 7.260 7.320 7.150 7.320 191,314 +0.07(+0.97%)
Sep 28, 2005 7.240 7.250 7.140 7.250 9,808 -0.05(-0.68%)
Sep 27, 2005 7.310 7.330 7.200 7.300 13,134 -0.01(-0.14%)
Sep 26, 2005 7.210 7.310 7.200 7.310 14,653 +0.08(+1.11%)
Sep 23, 2005 7.230 7.290 7.200 7.230 7,647 -0.07(-0.96%)
Sep 22, 2005 7.300 7.400 7.150 7.300 256,216 +0.10(+1.39%)
Sep 21, 2005 7.300 7.320 7.190 7.200 219,678 -0.12(-1.64%)
Sep 20, 2005 7.370 7.460 7.240 7.320 16,732 +0.02(+0.27%)
Sep 19, 2005 7.430 7.480 7.290 7.300 35,210 -0.20(-2.67%)
Sep 16, 2005 7.430 7.660 7.260 7.500 83,833 +0.16(+2.18%)
Sep 15, 2005 7.390 7.560 7.280 7.340 15,305 +0.01(+0.14%)
Sep 14, 2005 7.400 7.509 7.260 7.330 12,100 +0.00(+0.00%)
Sep 13, 2005 7.250 7.460 7.250 7.330 8,790 +0.00(+0.00%)
Sep 12, 2005 7.240 7.330 7.240 7.330 6,025 +0.03(+0.41%)
Sep 09, 2005 7.410 7.500 7.180 7.300 20,744 -0.04(-0.54%)
Sep 08, 2005 7.460 7.470 7.310 7.340 4,500 -0.21(-2.78%)
Sep 07, 2005 7.480 7.550 7.470 7.550 4,226 +0.07(+0.94%)
Sep 06, 2005 7.290 7.500 7.200 7.480 10,437 +0.21(+2.89%)
Sep 02, 2005 7.200 7.300 7.200 7.270 7,882 +0.00(+0.00%)
Sep 01, 2005 7.340 7.340 7.220 7.270 41,336 -0.07(-0.95%)
Aug 31, 2005 7.270 7.370 7.190 7.340 17,929 +0.10(+1.38%)
Aug 30, 2005 7.140 7.360 7.140 7.240 5,486 +0.06(+0.84%)
Aug 29, 2005 7.080 7.230 7.080 7.180 20,939 -0.01(-0.14%)
Aug 26, 2005 7.180 7.210 7.170 7.190 17,201 -0.02(-0.28%)
Aug 25, 2005 7.300 7.300 7.200 7.210 7,285 -0.02(-0.28%)
Aug 24, 2005 7.230 7.460 7.220 7.230 9,406 -0.07(-0.96%)
Aug 23, 2005 7.260 7.372 7.200 7.300 9,052 +0.03(+0.41%)
Aug 22, 2005 7.120 7.370 7.120 7.270 8,686 +0.11(+1.54%)
Aug 19, 2005 7.060 7.210 7.060 7.160 37,989 +0.01(+0.14%)
Aug 18, 2005 7.100 7.150 7.070 7.150 46,028 -0.06(-0.83%)
Aug 17, 2005 7.000 7.230 7.000 7.210 69,872 -0.05(-0.69%)
Aug 16, 2005 7.370 7.810 7.250 7.260 39,369 -0.18(-2.42%)
Aug 15, 2005 7.350 7.700 7.210 7.440 21,673 +0.23(+3.19%)
Aug 12, 2005 7.270 7.340 7.200 7.210 20,625 -0.15(-2.04%)
Aug 11, 2005 7.030 7.450 7.010 7.360 41,944 +0.19(+2.65%)
Aug 10, 2005 6.990 7.190 6.990 7.170 30,808 +0.31(+4.52%)
Aug 09, 2005 7.330 7.330 6.690 6.860 85,885 -0.37(-5.12%)
Aug 08, 2005 7.480 7.560 7.210 7.230 61,929 -0.12(-1.63%)
Aug 05, 2005 7.400 7.400 7.250 7.350 33,546 +0.05(+0.68%)
Aug 04, 2005 7.430 7.430 7.280 7.300 17,018 -0.17(-2.28%)
Aug 03, 2005 7.690 7.700 7.180 7.470 39,480 -0.22(-2.86%)
Aug 02, 2005 7.790 7.800 7.580 7.690 59,553 -0.04(-0.52%)
Aug 01, 2005 7.860 7.900 7.630 7.730 168,342 -0.04(-0.51%)
Jul 29, 2005 7.850 7.880 7.630 7.770 55,740 -0.03(-0.38%)
Jul 28, 2005 7.650 7.820 7.510 7.800 16,131 +0.12(+1.56%)
Jul 27, 2005 7.550 7.680 7.340 7.680 43,597 +0.20(+2.67%)
Jul 26, 2005 7.570 7.600 7.270 7.480 34,649 +0.01(+0.13%)
Jul 25, 2005 7.690 7.740 7.460 7.470 21,964 -0.14(-1.84%)
Jul 22, 2005 7.400 7.620 7.400 7.610 21,457 +0.21(+2.84%)
Jul 21, 2005 7.350 7.500 7.300 7.400 15,905 -0.10(-1.33%)
Jul 20, 2005 7.280 7.500 7.260 7.500 22,988 +0.11(+1.49%)
Jul 19, 2005 7.380 7.500 7.280 7.390 23,710 +0.10(+1.37%)
Jul 18, 2005 7.440 7.450 7.250 7.290 24,123 -0.01(-0.14%)
Jul 15, 2005 7.200 7.350 7.200 7.300 31,034 +0.02(+0.27%)
Jul 14, 2005 7.440 7.520 7.250 7.280 31,245 -0.05(-0.68%)
Jul 13, 2005 7.400 7.500 7.330 7.330 35,943 -0.11(-1.48%)
Jul 12, 2005 7.800 7.800 7.410 7.440 32,101 -0.38(-4.86%)
Jul 11, 2005 7.970 8.240 7.700 7.820 49,778 -0.03(-0.38%)
Jul 08, 2005 7.370 7.990 7.350 7.850 22,911 +0.42(+5.65%)
Jul 07, 2005 7.280 7.470 7.230 7.430 54,923 +0.09(+1.23%)
Jul 06, 2005 7.510 7.510 7.210 7.340 27,422 -0.11(-1.48%)
Jul 05, 2005 7.370 7.920 7.370 7.450 55,600 +0.01(+0.13%)
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.