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

Origin Materials Inc (NQ: ORGN )

1.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 29, 2022 6.470 6.680 6.440 6.490 721,219 -0.09(-1.37%)
Apr 28, 2022 6.400 6.595 6.090 6.580 1,287,334 +0.29(+4.61%)
Apr 27, 2022 6.510 6.720 6.260 6.290 1,421,734 -0.24(-3.68%)
Apr 26, 2022 6.550 6.580 6.370 6.530 758,809 -0.09(-1.36%)
Apr 25, 2022 6.470 6.645 6.335 6.620 789,894 +0.10(+1.53%)
Apr 22, 2022 6.690 6.840 6.430 6.520 833,963 -0.22(-3.26%)
Apr 21, 2022 7.130 7.200 6.730 6.740 839,578 -0.32(-4.53%)
Apr 20, 2022 7.150 7.320 6.905 7.060 1,237,523 -0.04(-0.56%)
Apr 19, 2022 6.720 7.135 6.610 7.100 1,352,127 +0.42(+6.29%)
Apr 18, 2022 6.720 6.765 6.560 6.680 608,658 -0.06(-0.89%)
Apr 14, 2022 6.860 6.860 6.665 6.740 601,432 -0.10(-1.46%)
Apr 13, 2022 6.460 6.860 6.440 6.840 1,037,362 +0.42(+6.54%)
Apr 12, 2022 6.440 6.650 6.320 6.420 606,337 +0.08(+1.26%)
Apr 11, 2022 6.240 6.415 6.152 6.340 884,786 +0.01(+0.16%)
Apr 08, 2022 6.300 6.430 6.155 6.330 890,010 +0.01(+0.16%)
Apr 07, 2022 6.380 6.480 6.240 6.320 657,531 -0.12(-1.86%)
Apr 06, 2022 6.490 6.550 6.265 6.440 854,997 -0.19(-2.87%)
Apr 05, 2022 6.900 6.960 6.570 6.630 772,469 -0.26(-3.77%)
Apr 04, 2022 6.750 6.920 6.681 6.890 656,315 +0.17(+2.53%)
Apr 01, 2022 6.630 6.840 6.590 6.720 686,749 +0.14(+2.13%)
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%)
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.