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 (%)
Mar 31, 2022 6.640 6.640 6.520 6.580 621,130 -0.03(-0.45%)
Mar 30, 2022 6.900 6.900 6.575 6.610 874,081 -0.28(-4.06%)
Mar 29, 2022 6.860 6.930 6.690 6.890 856,547 +0.17(+2.53%)
Mar 28, 2022 6.860 6.910 6.590 6.720 1,033,898 -0.18(-2.61%)
Mar 25, 2022 6.900 6.960 6.780 6.900 824,652 +0.00(+0.00%)
Mar 24, 2022 6.870 7.070 6.815 6.900 979,736 +0.03(+0.44%)
Mar 23, 2022 6.840 6.970 6.724 6.870 975,875 +0.01(+0.15%)
Mar 22, 2022 7.030 7.070 6.800 6.860 1,493,806 -0.09(-1.29%)
Mar 21, 2022 7.230 7.270 6.930 6.950 1,458,911 -0.25(-3.47%)
Mar 18, 2022 7.050 7.433 7.020 7.200 2,219,693 +0.09(+1.27%)
Mar 17, 2022 6.130 7.210 6.100 7.110 3,528,628 +1.02(+16.75%)
Mar 16, 2022 6.100 6.265 5.995 6.090 2,153,124 +0.10(+1.67%)
Mar 15, 2022 5.940 6.020 5.825 5.990 1,455,573 +0.05(+0.84%)
Mar 14, 2022 6.070 6.100 5.790 5.940 1,755,722 -0.13(-2.14%)
Mar 11, 2022 6.450 6.520 6.040 6.070 1,751,135 -0.28(-4.41%)
Mar 10, 2022 6.000 6.370 5.881 6.350 1,410,677 +0.24(+3.93%)
Mar 09, 2022 5.630 6.230 5.622 6.110 2,284,154 +0.57(+10.29%)
Mar 08, 2022 5.300 5.700 5.285 5.540 1,455,112 +0.22(+4.14%)
Mar 07, 2022 5.110 5.515 5.105 5.320 1,270,582 +0.12(+2.31%)
Mar 04, 2022 5.300 5.350 5.120 5.200 1,120,354 -0.18(-3.35%)
Mar 03, 2022 5.550 5.550 5.300 5.380 712,964 -0.19(-3.41%)
Mar 02, 2022 5.560 5.740 5.420 5.570 1,435,244 +0.06(+1.09%)
Mar 01, 2022 5.250 5.510 5.220 5.510 1,721,143 +0.32(+6.17%)
Feb 28, 2022 5.140 5.225 5.060 5.190 2,183,976 -0.02(-0.38%)
Feb 25, 2022 5.270 5.300 5.040 5.210 1,668,502 +0.05(+0.97%)
Feb 24, 2022 4.830 5.160 4.780 5.160 2,731,474 +0.23(+4.67%)
Feb 23, 2022 5.110 5.179 4.880 4.930 1,291,818 -0.12(-2.38%)
Feb 22, 2022 5.290 5.330 4.890 5.050 1,917,160 -0.32(-5.96%)
Feb 18, 2022 5.370 0 -0.14(-2.54%)
Feb 17, 2022 5.670 5.750 5.470 5.510 848,287 -0.24(-4.17%)
Feb 16, 2022 5.450 6.080 5.410 5.750 2,250,635 +0.29(+5.31%)
Feb 15, 2022 5.440 5.590 5.405 5.460 801,196 +0.13(+2.44%)
Feb 14, 2022 5.300 5.430 5.230 5.330 712,977 +0.04(+0.76%)
Feb 11, 2022 5.440 5.630 5.230 5.290 1,555,677 -0.14(-2.58%)
Feb 10, 2022 5.340 5.665 5.340 5.430 1,067,136 -0.06(-1.09%)
Feb 09, 2022 5.390 5.610 5.300 5.490 1,046,347 +0.24(+4.57%)
Feb 08, 2022 5.030 5.270 4.920 5.250 1,271,112 +0.24(+4.79%)
Feb 07, 2022 4.900 5.068 4.840 5.010 1,013,029 +0.19(+3.94%)
Feb 04, 2022 4.790 4.900 4.690 4.820 998,326 +0.03(+0.63%)
Feb 03, 2022 5.010 4.765 4.790 1,369,760 -0.26(-5.15%)
Feb 02, 2022 5.340 5.340 5.040 5.050 893,663 -0.25(-4.72%)
Feb 01, 2022 5.270 5.415 5.160 5.300 1,092,861 +0.47(+9.73%)
Jan 28, 2022 4.850 4.900 4.650 4.830 1,512,979 -0.04(-0.82%)
Jan 27, 2022 5.130 5.180 4.810 4.870 1,505,654 -0.19(-3.75%)
Jan 26, 2022 5.250 5.380 4.980 5.060 2,229,375 -0.10(-1.94%)
Jan 25, 2022 5.110 5.260 4.950 5.160 1,711,823 -0.08(-1.53%)
Jan 24, 2022 5.200 5.250 4.810 5.240 2,276,245 -0.18(-3.32%)
Jan 21, 2022 5.510 5.610 5.350 5.420 952,572 -0.12(-2.17%)
Jan 20, 2022 5.790 5.925 5.520 5.540 975,212 -0.19(-3.32%)
Jan 19, 2022 5.840 5.890 5.710 5.730 866,106 -0.05(-0.87%)
Jan 18, 2022 5.980 6.070 5.780 5.780 848,258 -0.35(-5.71%)
Jan 14, 2022 6.130 0 +0.13(+2.17%)
Jan 13, 2022 6.350 6.373 5.990 6.000 882,024 -0.34(-5.36%)
Jan 12, 2022 6.360 6.525 6.315 6.340 927,893 +0.00(+0.00%)
Jan 11, 2022 6.320 6.430 6.220 6.340 860,172 -0.02(-0.31%)
Jan 10, 2022 6.410 6.440 6.130 6.360 834,053 -0.05(-0.78%)
Jan 07, 2022 6.560 6.760 6.310 6.410 793,699 -0.15(-2.29%)
Jan 06, 2022 6.360 6.575 6.200 6.560 1,311,518 +0.45(+7.36%)
Jan 05, 2022 6.470 6.470 6.090 6.110 695,368 -0.32(-4.98%)
Jan 04, 2022 6.810 6.825 6.400 6.430 834,658 -0.32(-4.74%)
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.