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

Origin Materials Inc (NQ: ORGN )

0.9365 +0.1292 (+16.00%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 2, 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 (%)
Jun 29, 2007 6.520 6.600 6.520 6.595 22,834 +0.04(+0.53%)
Jun 28, 2007 6.600 6.650 6.560 6.560 5,274 -0.04(-0.61%)
Jun 27, 2007 6.600 6.628 6.580 6.600 6,100 +0.05(+0.76%)
Jun 26, 2007 6.570 6.590 6.550 6.550 2,839 +0.03(+0.46%)
Jun 25, 2007 6.910 6.910 6.500 6.520 8,200 -0.37(-5.37%)
Jun 22, 2007 7.090 7.100 6.890 6.890 4,475 -0.19(-2.68%)
Jun 21, 2007 7.120 7.140 7.020 7.080 165,167 -0.05(-0.70%)
Jun 20, 2007 7.200 7.200 7.082 7.130 71,600 +0.01(+0.17%)
Jun 19, 2007 7.130 7.180 7.095 7.118 19,600 -0.01(-0.17%)
Jun 18, 2007 7.020 7.200 7.020 7.130 49,200 +0.08(+1.13%)
Jun 15, 2007 7.030 7.120 7.010 7.050 22,300 -0.01(-0.14%)
Jun 14, 2007 7.100 7.170 7.040 7.060 12,800 +0.02(+0.28%)
Jun 13, 2007 7.030 7.080 7.010 7.040 23,200 +0.01(+0.14%)
Jun 12, 2007 7.070 7.110 7.030 7.030 16,500 +0.00(+0.00%)
Jun 11, 2007 7.140 7.140 7.020 7.030 51,530 -0.12(-1.68%)
Jun 08, 2007 7.190 7.230 7.140 7.150 14,519 -0.05(-0.69%)
Jun 07, 2007 7.240 7.260 7.050 7.200 28,312 +0.00(+0.00%)
Jun 06, 2007 7.220 7.300 7.200 7.200 6,363 -0.06(-0.83%)
Jun 05, 2007 7.220 7.300 7.170 7.260 63,484 +0.05(+0.69%)
Jun 04, 2007 7.170 7.300 7.170 7.210 9,387 +0.00(+0.00%)
Jun 01, 2007 7.170 7.280 7.070 7.210 53,960 +0.05(+0.70%)
May 31, 2007 7.110 7.200 7.100 7.160 52,176 +0.09(+1.27%)
May 30, 2007 7.120 7.150 7.030 7.070 36,292 -0.06(-0.84%)
May 29, 2007 7.100 7.130 7.100 7.130 20,862 +0.02(+0.28%)
May 25, 2007 7.090 7.140 7.090 7.110 5,100 +0.00(+0.00%)
May 24, 2007 7.100 7.120 7.100 7.110 12,240 +0.00(+0.00%)
May 23, 2007 7.160 7.160 7.110 7.110 9,275 -0.02(-0.28%)
May 22, 2007 7.110 7.130 7.100 7.130 8,175 +0.01(+0.14%)
May 21, 2007 7.110 7.150 7.030 7.120 113,169 -0.02(-0.28%)
May 18, 2007 7.160 7.190 7.130 7.140 19,549 +0.04(+0.56%)
May 17, 2007 7.070 7.140 7.070 7.100 315,537 -0.03(-0.42%)
May 16, 2007 7.150 7.160 7.100 7.130 8,339 +0.01(+0.14%)
May 15, 2007 7.110 7.150 7.090 7.120 28,266 +0.02(+0.28%)
May 14, 2007 7.100 7.130 7.030 7.100 65,358 -0.02(-0.28%)
May 11, 2007 7.150 7.150 7.100 7.120 7,241 +0.02(+0.28%)
May 10, 2007 7.100 7.140 7.100 7.100 3,715 -0.03(-0.42%)
May 09, 2007 7.080 7.160 7.050 7.130 125,410 +0.03(+0.42%)
May 08, 2007 7.090 7.170 7.060 7.100 6,430 +0.04(+0.57%)
May 07, 2007 7.000 7.190 7.000 7.060 15,654 +0.01(+0.14%)
May 04, 2007 7.060 7.110 7.020 7.050 263,157 +0.01(+0.14%)
May 03, 2007 7.180 7.180 6.910 7.040 29,775 -0.10(-1.40%)
May 02, 2007 7.180 7.180 7.090 7.140 5,910 -0.07(-0.97%)
May 01, 2007 7.280 7.280 7.110 7.210 11,104 -0.04(-0.55%)
Apr 30, 2007 7.400 7.400 7.130 7.250 53,308 +0.00(+0.00%)
Apr 27, 2007 7.050 7.250 7.020 7.250 250,105 +0.11(+1.54%)
Apr 26, 2007 7.050 7.250 7.030 7.140 372,160 +0.05(+0.71%)
Apr 25, 2007 7.170 7.200 7.090 7.090 13,142 -0.10(-1.39%)
Apr 24, 2007 7.120 7.220 7.110 7.190 7,652 +0.13(+1.84%)
Apr 23, 2007 7.220 7.220 6.850 7.060 67,128 -0.19(-2.62%)
Apr 20, 2007 7.260 7.290 7.250 7.250 137,380 +0.00(+0.00%)
Apr 19, 2007 6.960 7.400 6.960 7.250 18,278 +0.26(+3.72%)
Apr 18, 2007 7.020 7.070 6.860 6.990 106,287 +0.04(+0.58%)
Apr 17, 2007 7.220 7.220 6.950 6.950 10,320 -0.28(-3.87%)
Apr 16, 2007 7.010 7.230 6.840 7.230 37,507 -0.06(-0.82%)
Apr 13, 2007 7.210 7.290 7.210 7.290 30,124 +0.11(+1.53%)
Apr 12, 2007 7.150 7.210 7.140 7.180 6,621 +0.02(+0.28%)
Apr 11, 2007 7.150 7.200 7.100 7.160 37,925 +0.04(+0.56%)
Apr 10, 2007 7.100 7.140 7.060 7.120 21,337 -0.02(-0.28%)
Apr 09, 2007 7.090 7.140 7.000 7.140 79,651 +0.04(+0.56%)
Apr 05, 2007 7.130 7.130 7.000 7.100 1,495 +0.00(+0.00%)
Apr 04, 2007 6.800 7.100 6.800 7.100 11,342 +0.10(+1.43%)
Apr 03, 2007 7.100 7.174 7.000 7.000 48,024 -0.03(-0.43%)
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.