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

Origin Materials Inc (NQ: ORGN )

0.7045 +0.0120 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 6.820 6.960 6.570 6.790 3,387,593 -0.14(-2.02%)
Nov 29, 2021 7.100 7.130 6.790 6.930 814,510 -0.11(-1.56%)
Nov 26, 2021 6.840 7.130 6.800 7.040 655,819 -0.03(-0.42%)
Nov 24, 2021 6.920 7.170 6.850 7.070 759,336 +0.10(+1.43%)
Nov 23, 2021 6.900 7.180 6.640 6.970 1,808,308 +0.11(+1.60%)
Nov 22, 2021 7.230 7.390 6.790 6.860 1,102,999 -0.42(-5.77%)
Nov 19, 2021 7.200 7.470 7.200 7.280 773,919 -0.01(-0.14%)
Nov 18, 2021 7.560 7.320 7.260 7.290 1,588,384 -0.18(-2.41%)
Nov 17, 2021 7.220 7.630 7.166 7.470 2,004,423 +0.41(+5.81%)
Nov 16, 2021 7.310 7.330 6.930 7.060 1,583,428 -0.25(-3.42%)
Nov 15, 2021 7.680 7.980 7.155 7.310 1,832,802 -0.32(-4.19%)
Nov 12, 2021 7.820 8.050 7.300 7.630 2,657,954 +0.10(+1.33%)
Nov 11, 2021 7.360 7.630 7.260 7.530 1,983,243 +0.16(+2.17%)
Nov 10, 2021 7.610 7.370 993,284 -0.08(-1.07%)
Nov 09, 2021 7.740 7.740 7.200 7.450 1,086,847 -0.03(-0.40%)
Nov 08, 2021 7.130 7.550 7.110 7.480 1,173,703 +0.45(+6.40%)
Nov 05, 2021 7.210 7.300 7.020 7.030 910,335 -0.20(-2.77%)
Nov 04, 2021 7.360 7.390 7.160 7.230 926,389 -0.08(-1.09%)
Nov 03, 2021 7.120 7.415 7.120 7.310 1,136,720 +0.12(+1.67%)
Nov 02, 2021 7.000 7.250 6.851 7.190 1,738,305 +0.23(+3.30%)
Nov 01, 2021 6.830 7.120 6.880 6.960 2,067,158 +0.52(+8.07%)
Oct 29, 2021 6.130 6.480 6.100 6.440 1,415,954 +0.33(+5.40%)
Oct 28, 2021 5.780 6.190 6.110 1,918,087 +0.35(+6.08%)
Oct 27, 2021 5.900 5.900 5.725 5.760 1,149,339 -0.06(-1.03%)
Oct 26, 2021 6.000 5.775 5.820 1,191,621 -0.17(-2.84%)
Oct 25, 2021 5.890 5.990 1,079,753 +0.11(+1.87%)
Oct 22, 2021 6.070 6.100 5.800 5.880 1,092,439 -0.20(-3.29%)
Oct 21, 2021 6.100 6.295 6.040 6.080 707,515 -0.04(-0.65%)
Oct 20, 2021 6.140 6.196 6.060 6.120 770,421 +0.00(+0.00%)
Oct 19, 2021 6.110 6.190 6.010 6.120 706,709 +0.04(+0.66%)
Oct 18, 2021 6.230 6.330 6.050 6.080 967,940 -0.15(-2.41%)
Oct 15, 2021 6.460 6.460 6.170 6.230 687,995 -0.20(-3.11%)
Oct 14, 2021 6.700 6.710 6.325 6.430 807,967 -0.18(-2.72%)
Oct 13, 2021 6.420 6.660 6.420 6.610 682,453 +0.23(+3.61%)
Oct 12, 2021 6.320 6.440 6.290 6.380 494,900 +0.10(+1.59%)
Oct 11, 2021 6.240 6.450 6.240 6.280 592,343 +0.03(+0.48%)
Oct 08, 2021 6.480 6.491 6.180 6.250 544,379 -0.19(-2.95%)
Oct 07, 2021 6.390 6.540 6.310 6.440 533,164 +0.14(+2.22%)
Oct 06, 2021 6.120 6.350 5.960 6.300 1,053,296 +0.08(+1.29%)
Oct 05, 2021 6.560 6.590 6.200 6.220 2,077,963 -0.34(-5.18%)
Oct 04, 2021 6.860 6.860 6.520 6.560 959,166 -0.31(-4.51%)
Oct 01, 2021 6.840 6.940 6.590 6.870 971,747 +0.06(+0.88%)
Sep 30, 2021 6.910 6.950 6.740 6.810 738,549 -0.01(-0.15%)
Sep 29, 2021 7.140 7.200 6.780 6.820 803,904 -0.29(-4.08%)
Sep 28, 2021 7.260 7.290 7.010 7.110 850,400 -0.19(-2.60%)
Sep 27, 2021 7.210 7.430 7.060 7.300 799,714 +0.16(+2.24%)
Sep 24, 2021 7.110 7.250 6.990 7.140 581,022 -0.05(-0.70%)
Sep 23, 2021 7.210 7.290 7.110 7.190 670,151 +0.05(+0.70%)
Sep 22, 2021 6.810 7.200 6.800 7.140 947,088 +0.42(+6.25%)
Sep 21, 2021 6.960 6.960 6.660 6.720 1,816,424 -0.16(-2.33%)
Sep 20, 2021 7.110 7.220 6.850 6.880 1,569,743 -0.53(-7.15%)
Sep 17, 2021 7.190 7.630 7.070 7.410 7,446,261 +0.26(+3.64%)
Sep 16, 2021 7.280 7.390 7.130 7.150 1,830,988 -0.06(-0.83%)
Sep 15, 2021 7.380 7.550 7.190 7.210 1,609,409 -0.11(-1.50%)
Sep 14, 2021 7.400 7.670 7.230 7.320 980,896 -0.06(-0.81%)
Sep 13, 2021 7.760 7.780 7.330 7.380 1,189,225 -0.28(-3.66%)
Sep 10, 2021 7.570 7.930 7.530 7.660 1,598,860 +0.11(+1.46%)
Sep 09, 2021 7.180 7.660 7.110 7.550 1,694,652 +0.28(+3.85%)
Sep 08, 2021 7.360 7.490 7.160 7.270 1,114,277 -0.09(-1.22%)
Sep 07, 2021 7.610 8.100 7.330 7.360 1,895,536 -0.23(-3.03%)
Sep 03, 2021 7.640 7.710 7.430 7.590 1,198,719 -0.06(-0.78%)
Sep 02, 2021 7.250 7.790 7.190 7.650 1,996,146 +0.43(+5.96%)
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.