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

Origin Materials Inc (NQ: ORGN )

0.9600 +0.1527 (+18.91%)
Streaming Delayed Price Updated: 11:00 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 (%)
Aug 29, 2008 1.520 1.560 1.500 1.500 15,864 -0.02(-1.32%)
Aug 28, 2008 1.490 1.590 1.480 1.520 398,525 +0.05(+3.40%)
Aug 27, 2008 1.500 1.500 1.470 1.470 6,900 +0.00(+0.00%)
Aug 26, 2008 1.460 1.500 1.450 1.470 19,300 +0.01(+0.68%)
Aug 25, 2008 1.490 1.500 1.460 1.460 33,921 -0.02(-1.35%)
Aug 22, 2008 1.490 1.500 1.470 1.480 47,587 -0.01(-0.67%)
Aug 21, 2008 1.470 1.500 1.470 1.490 25,798 +0.02(+1.36%)
Aug 20, 2008 1.470 1.500 1.470 1.470 13,093 +0.01(+0.68%)
Aug 19, 2008 1.480 1.500 1.450 1.460 40,270 +0.00(+0.00%)
Aug 18, 2008 1.480 1.500 1.440 1.460 8,134 -0.02(-1.35%)
Aug 15, 2008 1.480 1.500 1.480 1.480 12,347 +0.00(+0.00%)
Aug 14, 2008 1.470 1.500 1.450 1.480 51,693 -0.02(-1.33%)
Aug 13, 2008 1.460 1.510 1.380 1.500 43,224 +0.04(+2.74%)
Aug 12, 2008 1.330 1.950 1.330 1.460 123,579 +0.15(+11.45%)
Aug 11, 2008 1.290 1.350 1.290 1.310 18,980 +0.02(+1.55%)
Aug 08, 2008 1.270 1.350 1.220 1.290 42,658 +0.00(+0.00%)
Aug 07, 2008 1.330 1.350 1.290 1.290 55,557 -0.01(-0.77%)
Aug 06, 2008 1.350 1.350 1.270 1.300 181,218 +0.07(+5.69%)
Aug 05, 2008 1.270 1.280 1.230 1.230 9,800 -0.01(-0.81%)
Aug 04, 2008 1.220 1.280 1.210 1.240 23,451 -0.01(-0.80%)
Aug 01, 2008 1.290 1.320 1.230 1.250 321,240 -0.02(-1.57%)
Jul 31, 2008 1.240 1.420 1.230 1.270 15,250 +0.06(+4.96%)
Jul 30, 2008 1.267 1.270 1.140 1.210 26,973 -0.04(-3.20%)
Jul 29, 2008 1.250 1.380 1.150 1.250 68,900 -0.03(-2.34%)
Jul 28, 2008 1.310 1.350 1.110 1.280 19,522 -0.06(-4.48%)
Jul 25, 2008 1.370 1.450 1.260 1.340 10,720 +0.00(+0.00%)
Jul 24, 2008 1.440 1.500 1.320 1.340 5,044 -0.11(-7.59%)
Jul 23, 2008 1.310 1.460 1.310 1.450 10,830 +0.03(+2.11%)
Jul 22, 2008 1.310 1.420 1.260 1.420 7,254 +0.06(+4.41%)
Jul 21, 2008 1.460 1.460 1.260 1.360 14,012 -0.09(-6.21%)
Jul 18, 2008 1.410 1.470 1.400 1.450 9,471 +0.12(+9.02%)
Jul 17, 2008 1.290 1.370 1.290 1.330 6,831 +0.06(+4.72%)
Jul 16, 2008 1.250 1.290 1.217 1.270 27,108 +0.10(+8.55%)
Jul 15, 2008 1.100 1.290 1.100 1.170 9,764 -0.01(-0.85%)
Jul 14, 2008 1.290 1.410 1.100 1.180 18,020 -0.20(-14.49%)
Jul 11, 2008 1.280 1.380 1.280 1.380 2,770 +0.01(+0.73%)
Jul 10, 2008 1.440 1.450 1.350 1.370 11,376 -0.08(-5.52%)
Jul 09, 2008 1.680 1.680 1.380 1.450 210,539 +0.10(+7.41%)
Jul 08, 2008 1.370 1.420 1.330 1.350 13,226 -0.06(-4.26%)
Jul 07, 2008 1.350 1.680 1.300 1.410 9,200 +0.10(+7.63%)
Jul 04, 2008 1.280 1.350 1.240 1.310 4,532 +0.00(+0.00%)
Jul 03, 2008 1.280 1.350 1.240 1.310 4,532 +0.07(+5.65%)
Jul 02, 2008 1.350 1.380 1.240 1.240 36,430 -0.14(-10.14%)
Jul 01, 2008 1.430 1.430 1.380 1.380 700 -0.11(-7.38%)
Jun 30, 2008 1.520 1.520 1.430 1.490 49,145 -0.05(-3.25%)
Jun 27, 2008 1.460 1.570 1.460 1.540 6,001 -0.01(-0.65%)
Jun 26, 2008 1.190 1.760 1.190 1.550 96,567 +0.30(+24.00%)
Jun 25, 2008 1.060 1.330 1.060 1.250 55,182 +0.21(+20.19%)
Jun 24, 2008 1.268 1.268 0.9500 1.040 49,365 -0.17(-14.05%)
Jun 23, 2008 1.280 1.280 1.210 1.210 13,990 -0.04(-3.20%)
Jun 20, 2008 1.250 1.270 1.210 1.250 213,776 +0.03(+2.46%)
Jun 19, 2008 1.280 1.290 1.220 1.220 64,935 -0.06(-4.69%)
Jun 18, 2008 1.280 1.300 1.280 1.280 13,200 -0.02(-1.54%)
Jun 17, 2008 1.340 1.340 1.290 1.300 125,165 -0.05(-3.70%)
Jun 16, 2008 1.320 1.350 1.310 1.350 4,538 +0.00(+0.00%)
Jun 13, 2008 1.320 1.350 1.320 1.350 700 -0.01(-0.74%)
Jun 12, 2008 1.320 1.360 1.320 1.360 8,230 -0.01(-0.73%)
Jun 11, 2008 1.250 1.370 1.250 1.370 16,235 +0.05(+3.79%)
Jun 10, 2008 1.310 1.340 1.280 1.320 3,750 +0.02(+1.54%)
Jun 09, 2008 1.320 1.360 1.240 1.300 11,100 +0.00(+0.00%)
Jun 06, 2008 1.300 1.360 1.290 1.300 34,539 -0.05(-3.70%)
Jun 05, 2008 1.400 1.420 1.350 1.350 29,650 -0.07(-4.93%)
Jun 04, 2008 1.437 1.480 1.410 1.420 89,065 -0.08(-5.33%)
Jun 03, 2008 1.460 1.500 1.400 1.500 28,615 +0.03(+2.04%)
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.