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

Origin Materials Inc (NQ: ORGN )

0.6925 -0.0536 (-7.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 29, 2008 2.940 2.940 2.870 2.900 9,786 +0.00(+0.00%)
Feb 28, 2008 2.980 2.980 2.890 2.900 10,697 -0.05(-1.69%)
Feb 27, 2008 2.980 3.000 2.930 2.950 38,194 -0.01(-0.34%)
Feb 26, 2008 2.980 2.980 2.930 2.960 31,672 +0.01(+0.34%)
Feb 25, 2008 2.980 3.100 2.920 2.950 36,932 +0.01(+0.34%)
Feb 22, 2008 3.040 3.040 2.930 2.940 27,611 -0.05(-1.67%)
Feb 21, 2008 2.970 3.130 2.970 2.990 9,636 -0.01(-0.33%)
Feb 20, 2008 3.050 3.100 2.970 3.000 39,389 -0.01(-0.33%)
Feb 19, 2008 3.000 3.990 3.000 3.010 32,424 +0.01(+0.33%)
Feb 18, 2008 3.060 3.130 2.950 3.000 13,098 +0.00(+0.00%)
Feb 15, 2008 3.060 3.130 2.950 3.000 13,098 -0.10(-3.22%)
Feb 14, 2008 3.120 3.120 3.070 3.100 2,069 -0.00(-0.00%)
Feb 13, 2008 3.140 3.160 3.100 3.100 7,900 +0.03(+0.98%)
Feb 12, 2008 3.070 3.140 3.060 3.070 11,203 -0.04(-1.29%)
Feb 11, 2008 3.090 3.110 3.040 3.110 25,761 +0.08(+2.64%)
Feb 08, 2008 3.080 3.090 3.010 3.030 36,913 -0.05(-1.62%)
Feb 07, 2008 3.340 3.340 3.080 3.080 47,192 -0.07(-2.22%)
Feb 06, 2008 3.280 3.280 3.090 3.150 38,927 +0.02(+0.64%)
Feb 05, 2008 3.170 3.310 3.110 3.130 45,932 -0.00(-0.00%)
Feb 04, 2008 3.200 3.270 3.090 3.130 54,010 +0.00(+0.00%)
Feb 01, 2008 3.240 3.370 3.070 3.130 113,020 -0.04(-1.26%)
Jan 31, 2008 3.190 3.190 2.960 3.170 67,911 -0.08(-2.46%)
Jan 30, 2008 3.360 3.370 3.170 3.250 58,480 -0.10(-2.99%)
Jan 29, 2008 3.270 3.440 3.270 3.350 49,867 +0.10(+3.08%)
Jan 28, 2008 3.060 3.310 3.020 3.250 127,017 +0.23(+7.62%)
Jan 25, 2008 3.020 3.500 2.870 3.020 315,928 +0.09(+3.07%)
Jan 24, 2008 3.350 3.350 2.930 2.930 36,697 -0.37(-11.21%)
Jan 23, 2008 3.350 3.420 3.180 3.300 20,840 -0.05(-1.49%)
Jan 22, 2008 3.330 3.400 3.270 3.350 6,665 -0.05(-1.47%)
Jan 21, 2008 3.630 3.630 3.340 3.400 15,631 +0.00(+0.00%)
Jan 18, 2008 3.630 3.630 3.340 3.400 15,631 -0.36(-9.57%)
Jan 17, 2008 3.350 4.200 3.270 3.760 68,253 +0.41(+12.24%)
Jan 16, 2008 3.750 3.760 3.350 3.350 47,609 -0.26(-7.20%)
Jan 15, 2008 3.820 3.820 3.550 3.610 48,142 -0.04(-1.10%)
Jan 14, 2008 3.670 3.760 3.630 3.650 16,680 +0.05(+1.39%)
Jan 11, 2008 3.770 3.860 3.600 3.600 18,151 -0.18(-4.76%)
Jan 10, 2008 3.860 3.900 3.750 3.780 36,980 -0.05(-1.31%)
Jan 09, 2008 4.020 4.070 3.820 3.830 137,988 -0.14(-3.53%)
Jan 08, 2008 3.990 4.000 3.940 3.970 17,908 +0.09(+2.32%)
Jan 07, 2008 3.870 4.170 3.870 3.880 508,398 +0.09(+2.37%)
Jan 04, 2008 4.130 4.130 3.790 3.790 28,880 -0.33(-8.01%)
Jan 03, 2008 4.180 4.230 4.120 4.120 21,318 -0.03(-0.72%)
Jan 02, 2008 4.000 4.290 3.980 4.150 191,120 +0.15(+3.75%)
Jan 01, 2008 4.200 4.200 4.000 4.000 134,637 +0.00(+0.00%)
Dec 31, 2007 4.200 4.200 4.000 4.000 134,637 -0.19(-4.53%)
Dec 28, 2007 4.250 4.270 4.170 4.190 51,371 +0.01(+0.24%)
Dec 27, 2007 4.030 4.280 4.030 4.180 65,147 +0.18(+4.50%)
Dec 26, 2007 4.000 4.000 3.970 4.000 159,373 +0.00(+0.00%)
Dec 24, 2007 4.010 4.230 3.930 4.000 176,538 -0.01(-0.25%)
Dec 21, 2007 4.340 4.550 3.780 4.010 117,464 -0.38(-8.66%)
Dec 20, 2007 4.400 4.430 4.390 4.390 164,033 +0.01(+0.23%)
Dec 19, 2007 4.840 4.840 4.380 4.380 77,217 -0.10(-2.23%)
Dec 18, 2007 4.690 4.700 4.320 4.480 77,314 -0.16(-3.45%)
Dec 17, 2007 4.790 4.890 4.370 4.640 42,519 -0.17(-3.53%)
Dec 14, 2007 4.880 4.900 4.610 4.810 36,076 -0.07(-1.43%)
Dec 13, 2007 4.810 4.880 4.800 4.880 11,017 +0.00(+0.00%)
Dec 12, 2007 4.860 4.900 4.850 4.880 35,933 -0.00(-0.00%)
Dec 11, 2007 4.890 4.950 4.870 4.880 8,697 -0.04(-0.81%)
Dec 10, 2007 4.990 4.990 4.850 4.920 13,139 -0.01(-0.20%)
Dec 07, 2007 4.900 4.950 4.880 4.930 13,070 +0.06(+1.23%)
Dec 06, 2007 4.800 4.900 4.800 4.870 30,870 +0.05(+1.04%)
Dec 05, 2007 4.860 4.860 4.800 4.820 20,898 -0.05(-1.03%)
Dec 04, 2007 4.950 4.985 4.870 4.870 12,095 -0.09(-1.81%)
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.