Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 4.240 4.260 4.120 4.240 703,194 +0.06(+1.44%)
May 05, 2023 4.040 4.190 4.040 4.180 829,863 +0.18(+4.50%)
May 04, 2023 3.990 4.049 3.910 4.000 833,784 +0.01(+0.25%)
May 03, 2023 3.880 4.090 3.879 3.990 838,999 +0.10(+2.57%)
May 02, 2023 3.920 3.940 3.860 3.890 794,723 -0.03(-0.77%)
May 01, 2023 3.980 4.000 3.900 3.920 697,169 -0.03(-0.76%)
Apr 28, 2023 3.960 3.990 3.885 3.950 972,275 +0.03(+0.77%)
Apr 27, 2023 3.850 3.920 3.775 3.920 918,818 +0.11(+2.89%)
Apr 26, 2023 3.760 3.820 3.670 3.810 944,841 +0.07(+1.87%)
Apr 25, 2023 3.950 3.950 3.740 3.740 1,287,520 -0.24(-6.03%)
Apr 24, 2023 4.020 4.060 3.940 3.980 952,835 -0.04(-1.00%)
Apr 21, 2023 4.040 4.090 4.005 4.020 776,241 -0.02(-0.50%)
Apr 20, 2023 4.110 4.180 3.990 4.040 1,224,052 -0.09(-2.18%)
Apr 19, 2023 4.420 4.420 4.110 4.130 1,930,933 -0.24(-5.49%)
Apr 18, 2023 4.150 4.430 4.070 4.370 4,674,537 +0.34(+8.44%)
Apr 17, 2023 3.960 4.050 3.920 4.030 630,650 +0.08(+2.03%)
Apr 14, 2023 4.010 4.080 3.900 3.950 705,956 -0.06(-1.50%)
Apr 13, 2023 3.950 4.040 3.940 4.010 569,299 +0.07(+1.78%)
Apr 12, 2023 4.060 4.090 3.890 3.940 909,634 -0.07(-1.75%)
Apr 11, 2023 4.120 4.150 4.000 4.010 798,974 -0.07(-1.72%)
Apr 10, 2023 3.910 4.090 3.910 4.080 940,743 +0.19(+4.88%)
Apr 06, 2023 3.880 3.920 3.780 3.890 858,107 +0.03(+0.78%)
Apr 05, 2023 3.990 4.000 3.830 3.860 999,045 -0.17(-4.22%)
Apr 04, 2023 4.170 4.175 3.990 4.030 805,306 -0.12(-2.89%)
Apr 03, 2023 4.270 4.335 4.120 4.150 1,056,224 -0.12(-2.81%)
Mar 31, 2023 4.170 4.315 4.120 4.270 1,086,416 +0.14(+3.39%)
Mar 30, 2023 4.010 4.220 4.010 4.130 1,262,399 +0.15(+3.77%)
Mar 29, 2023 3.900 3.980 3.860 3.980 810,174 +0.11(+2.84%)
Mar 28, 2023 3.930 3.950 3.854 3.870 708,183 -0.06(-1.53%)
Mar 27, 2023 4.000 4.035 3.900 3.930 859,003 -0.03(-0.76%)
Mar 24, 2023 3.880 3.970 3.820 3.960 740,207 +0.04(+1.02%)
Mar 23, 2023 3.900 4.095 3.890 3.920 1,011,679 +0.03(+0.77%)
Mar 22, 2023 3.960 4.040 3.870 3.890 1,091,578 -0.06(-1.52%)
Mar 21, 2023 3.900 3.970 3.840 3.950 1,069,207 +0.13(+3.40%)
Mar 20, 2023 3.970 4.025 3.810 3.820 1,194,362 -0.12(-3.05%)
Mar 17, 2023 4.040 4.070 3.940 3.940 1,449,396 -0.12(-2.96%)
Mar 16, 2023 3.950 4.090 3.895 4.060 1,137,436 +0.07(+1.75%)
Mar 15, 2023 4.010 4.025 3.860 3.990 2,163,637 -0.12(-2.92%)
Mar 14, 2023 4.170 4.220 4.040 4.110 1,245,796 +0.06(+1.48%)
Mar 13, 2023 4.030 4.175 3.970 4.050 1,366,421 -0.08(-1.94%)
Mar 10, 2023 4.250 4.310 4.050 4.130 1,759,775 -0.12(-2.82%)
Mar 09, 2023 4.470 4.510 4.240 4.250 1,412,516 -0.22(-4.92%)
Mar 08, 2023 4.420 4.490 4.360 4.470 783,513 +0.05(+1.13%)
Mar 07, 2023 4.620 4.662 4.400 4.420 1,525,790 -0.22(-4.74%)
Mar 06, 2023 4.790 4.800 4.590 4.640 991,724 -0.15(-3.13%)
Mar 03, 2023 4.790 4.800 4.630 4.790 1,751,825 +0.04(+0.84%)
Mar 02, 2023 4.670 4.750 4.601 4.750 722,104 +0.00(+0.00%)
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.