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 (%)
Aug 31, 2006 5.970 6.100 5.970 6.010 10,700 +0.04(+0.67%)
Aug 30, 2006 6.030 6.030 5.960 5.970 14,923 -0.03(-0.50%)
Aug 29, 2006 6.000 6.050 5.990 6.000 11,900 +0.00(+0.00%)
Aug 28, 2006 6.020 6.050 6.000 6.000 6,096 +0.03(+0.50%)
Aug 25, 2006 6.060 6.060 5.960 5.970 30,928 -0.06(-1.00%)
Aug 24, 2006 6.010 6.070 6.000 6.030 15,642 +0.02(+0.33%)
Aug 23, 2006 6.000 6.060 5.940 6.010 66,456 +0.01(+0.17%)
Aug 22, 2006 5.950 6.010 5.930 6.000 33,609 +0.03(+0.57%)
Aug 21, 2006 5.940 5.966 5.920 5.966 6,350 +0.06(+0.94%)
Aug 18, 2006 6.000 6.000 5.910 5.910 5,684 -0.18(-2.96%)
Aug 17, 2006 6.010 6.120 5.980 6.090 16,900 +0.02(+0.33%)
Aug 16, 2006 5.940 6.070 5.940 6.070 3,800 +0.09(+1.51%)
Aug 15, 2006 6.010 6.110 5.900 5.980 19,100 -0.01(-0.17%)
Aug 14, 2006 6.000 6.000 5.960 5.990 3,276 -0.02(-0.33%)
Aug 11, 2006 6.040 6.100 6.000 6.010 1,200 +0.01(+0.17%)
Aug 10, 2006 5.990 6.053 5.970 6.000 9,109 -0.08(-1.32%)
Aug 09, 2006 6.090 6.090 6.020 6.080 7,165 -0.02(-0.33%)
Aug 08, 2006 5.990 6.110 5.980 6.100 52,166 +0.11(+1.84%)
Aug 07, 2006 6.000 6.000 5.960 5.990 31,851 -0.13(-2.12%)
Aug 04, 2006 6.050 6.120 5.990 6.120 29,800 +0.08(+1.32%)
Aug 03, 2006 6.060 6.140 6.040 6.040 2,500 -0.01(-0.17%)
Aug 02, 2006 5.990 6.090 5.970 6.050 37,395 +0.06(+1.00%)
Aug 01, 2006 5.990 6.030 5.940 5.990 103,876 -0.02(-0.33%)
Jul 31, 2006 6.040 6.040 5.990 6.010 6,200 +0.01(+0.17%)
Jul 28, 2006 6.020 6.080 5.950 6.000 6,089 +0.03(+0.50%)
Jul 27, 2006 6.000 6.010 5.960 5.970 21,400 -0.03(-0.50%)
Jul 26, 2006 6.250 6.250 5.960 6.000 29,258 +0.01(+0.17%)
Jul 25, 2006 6.230 6.230 5.940 5.990 73,569 -0.22(-3.54%)
Jul 24, 2006 5.960 6.220 6.100 6.210 24,784 +0.25(+4.19%)
Jul 21, 2006 5.950 6.100 5.880 5.960 43,132 -0.06(-1.00%)
Jul 20, 2006 5.610 6.070 5.610 6.020 53,150 -0.08(-1.31%)
Jul 19, 2006 6.240 6.240 6.070 6.100 9,200 +0.01(+0.16%)
Jul 18, 2006 6.200 6.240 6.090 6.090 23,574 -0.01(-0.16%)
Jul 17, 2006 6.080 6.190 6.080 6.100 48,154 +0.00(+0.00%)
Jul 14, 2006 6.230 6.270 6.090 6.100 16,113 -0.06(-0.97%)
Jul 13, 2006 6.050 6.360 6.050 6.160 23,345 +0.03(+0.49%)
Jul 12, 2006 6.150 6.260 6.100 6.130 45,973 +0.04(+0.66%)
Jul 11, 2006 6.140 6.170 6.060 6.090 59,851 -0.03(-0.49%)
Jul 10, 2006 6.130 6.260 6.100 6.120 66,755 +0.03(+0.49%)
Jul 07, 2006 6.020 6.280 6.020 6.090 65,094 -0.09(-1.46%)
Jul 06, 2006 6.210 6.480 6.110 6.180 121,274 -0.01(-0.16%)
Jul 05, 2006 6.040 6.280 6.020 6.190 121,495 +0.18(+3.00%)
Jul 03, 2006 6.400 6.400 5.950 6.010 334,500 -0.41(-6.39%)
Jun 30, 2006 6.250 6.420 6.030 6.420 1,893,708 +0.20(+3.22%)
Jun 29, 2006 6.080 6.400 6.030 6.220 150,500 +0.11(+1.80%)
Jun 28, 2006 6.060 6.160 6.060 6.110 43,852 +0.02(+0.33%)
Jun 27, 2006 6.130 6.360 6.070 6.090 65,664 -0.04(-0.65%)
Jun 26, 2006 5.960 6.130 5.960 6.130 162,700 +0.23(+3.90%)
Jun 23, 2006 5.810 6.000 5.810 5.900 26,698 +0.05(+0.85%)
Jun 22, 2006 5.800 6.020 5.800 5.850 17,098 +0.00(+0.00%)
Jun 21, 2006 5.740 6.030 5.740 5.850 40,166 +0.10(+1.74%)
Jun 20, 2006 5.900 6.050 5.750 5.750 169,619 -0.16(-2.71%)
Jun 19, 2006 5.930 6.040 5.800 5.910 44,302 -0.10(-1.66%)
Jun 16, 2006 6.110 6.130 6.000 6.010 246,917 -0.14(-2.28%)
Jun 15, 2006 6.180 6.250 6.050 6.150 69,918 -0.04(-0.65%)
Jun 14, 2006 5.890 6.220 5.890 6.190 70,851 +0.20(+3.34%)
Jun 13, 2006 6.020 6.250 5.870 5.990 101,468 -0.09(-1.48%)
Jun 12, 2006 6.060 6.240 6.000 6.080 39,605 -0.03(-0.49%)
Jun 09, 2006 6.280 6.300 6.080 6.110 42,348 -0.09(-1.45%)
Jun 08, 2006 6.100 6.230 5.970 6.200 43,801 +0.06(+0.98%)
Jun 07, 2006 6.350 6.400 6.100 6.140 61,531 -0.22(-3.46%)
Jun 06, 2006 6.110 6.490 6.040 6.360 84,257 +0.25(+4.09%)
Jun 05, 2006 6.320 6.570 6.080 6.110 84,154 -0.26(-4.08%)
Jun 02, 2006 6.470 6.650 6.180 6.370 32,193 +0.06(+0.95%)
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.