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 29, 2006 5.740 5.750 5.650 5.670 3,181 -0.06(-1.05%)
Sep 28, 2006 5.700 5.740 5.700 5.730 1,358 +0.05(+0.88%)
Sep 27, 2006 5.780 5.790 5.670 5.680 228,957 -0.08(-1.39%)
Sep 26, 2006 5.830 5.880 5.710 5.760 14,870 -0.04(-0.69%)
Sep 25, 2006 5.750 5.840 5.720 5.800 5,798 +0.09(+1.58%)
Sep 22, 2006 6.040 6.040 5.700 5.710 36,359 -0.33(-5.46%)
Sep 21, 2006 5.800 6.040 5.800 6.040 40,733 +0.11(+1.85%)
Sep 20, 2006 5.700 5.980 5.700 5.930 4,778 +0.22(+3.85%)
Sep 19, 2006 5.770 5.980 5.710 5.710 189,735 -0.03(-0.52%)
Sep 18, 2006 5.710 5.760 5.710 5.740 271,936 +0.00(+0.00%)
Sep 15, 2006 5.820 5.960 5.740 5.740 6,950 +0.02(+0.35%)
Sep 14, 2006 5.770 5.820 5.720 5.720 43,322 -0.04(-0.69%)
Sep 13, 2006 5.750 5.816 5.720 5.760 219,100 +0.11(+1.95%)
Sep 12, 2006 5.760 5.770 5.620 5.650 1,194 -0.16(-2.75%)
Sep 11, 2006 5.800 5.940 5.720 5.810 21,265 +0.01(+0.17%)
Sep 08, 2006 5.840 5.885 5.800 5.800 58,579 -0.01(-0.17%)
Sep 07, 2006 5.940 6.000 5.810 5.810 16,000 -0.19(-3.17%)
Sep 06, 2006 6.000 6.100 5.990 6.000 29,216 +0.01(+0.17%)
Sep 05, 2006 5.990 6.020 5.990 5.990 6,500 +0.00(+0.00%)
Sep 01, 2006 6.030 6.030 5.980 5.990 30,616 -0.02(-0.33%)
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%)
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.