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 (%)
Jul 31, 2023 4.270 4.530 4.270 4.480 1,343,883 +0.25(+5.91%)
Jul 28, 2023 4.240 4.290 4.210 4.230 753,532 +0.03(+0.71%)
Jul 27, 2023 4.320 4.390 4.200 4.200 1,041,572 -0.09(-2.10%)
Jul 26, 2023 4.270 4.335 4.250 4.290 723,540 +0.02(+0.47%)
Jul 25, 2023 4.300 4.360 4.240 4.270 573,984 -0.03(-0.70%)
Jul 24, 2023 4.410 4.445 4.275 4.300 857,562 -0.10(-2.27%)
Jul 21, 2023 4.510 4.510 4.330 4.400 760,354 -0.07(-1.57%)
Jul 20, 2023 4.420 4.515 4.400 4.470 766,598 +0.05(+1.13%)
Jul 19, 2023 4.350 4.450 4.320 4.420 750,753 +0.09(+2.08%)
Jul 18, 2023 4.270 4.380 4.230 4.330 890,939 +0.05(+1.17%)
Jul 17, 2023 4.030 4.280 4.000 4.280 927,652 +0.23(+5.68%)
Jul 14, 2023 4.260 4.260 4.000 4.050 1,733,283 -0.19(-4.48%)
Jul 13, 2023 4.300 4.400 4.210 4.240 1,384,442 -0.03(-0.70%)
Jul 12, 2023 4.420 4.435 4.245 4.270 1,026,472 -0.06(-1.39%)
Jul 11, 2023 4.170 4.340 4.170 4.330 1,381,559 +0.17(+4.09%)
Jul 10, 2023 3.750 4.170 3.740 4.160 2,055,421 +0.40(+10.64%)
Jul 07, 2023 3.750 3.850 3.640 3.760 2,061,907 +0.01(+0.27%)
Jul 06, 2023 4.100 4.100 3.720 3.750 3,508,313 -0.41(-9.86%)
Jul 05, 2023 4.280 4.280 4.130 4.160 854,643 -0.10(-2.35%)
Jul 03, 2023 4.260 4.300 4.160 4.260 780,655 +0.00(+0.00%)
Jun 30, 2023 4.320 4.380 4.240 4.260 1,347,398 -0.05(-1.16%)
Jun 29, 2023 4.160 4.320 4.130 4.310 1,334,625 +0.18(+4.36%)
Jun 28, 2023 4.350 4.355 4.120 4.130 2,650,176 -0.22(-5.06%)
Jun 27, 2023 4.720 4.750 4.270 4.350 3,397,976 +0.23(+5.58%)
Jun 26, 2023 4.050 4.195 4.050 4.120 960,462 +0.04(+0.98%)
Jun 23, 2023 4.090 4.170 4.030 4.080 3,549,386 -0.09(-2.16%)
Jun 22, 2023 4.130 4.270 4.100 4.170 1,002,604 +0.00(+0.00%)
Jun 21, 2023 4.180 4.210 3.990 4.170 1,980,195 -0.01(-0.24%)
Jun 20, 2023 4.440 4.460 4.150 4.180 2,513,701 -0.21(-4.78%)
Jun 16, 2023 4.720 4.720 4.370 4.390 1,935,265 -0.28(-6.00%)
Jun 15, 2023 4.800 4.800 4.670 4.670 1,068,109 -0.10(-2.10%)
Jun 14, 2023 4.970 5.040 4.710 4.770 1,330,366 -0.14(-2.85%)
Jun 13, 2023 4.960 5.020 4.890 4.910 1,686,120 +0.04(+0.82%)
Jun 12, 2023 4.780 4.970 4.710 4.870 1,162,732 +0.17(+3.62%)
Jun 09, 2023 4.790 4.850 4.680 4.700 511,508 -0.09(-1.88%)
Jun 08, 2023 4.840 4.850 4.680 4.790 958,123 -0.03(-0.62%)
Jun 07, 2023 4.800 4.900 4.730 4.820 1,142,633 +0.05(+1.05%)
Jun 06, 2023 4.670 4.820 4.560 4.770 807,123 +0.11(+2.36%)
Jun 05, 2023 4.510 4.680 4.475 4.660 851,407 +0.16(+3.56%)
Jun 02, 2023 4.400 4.550 4.400 4.500 720,982 +0.19(+4.41%)
Jun 01, 2023 4.210 4.350 4.130 4.310 628,527 +0.08(+1.89%)
May 31, 2023 4.410 4.470 4.195 4.230 949,646 -0.22(-4.94%)
May 30, 2023 4.410 4.480 4.380 4.450 700,001 +0.09(+2.06%)
May 26, 2023 4.380 4.430 4.330 4.360 768,898 +0.00(+0.00%)
May 25, 2023 4.440 4.454 4.280 4.360 778,775 -0.07(-1.58%)
May 24, 2023 4.520 4.520 4.380 4.430 467,530 -0.12(-2.64%)
May 23, 2023 4.570 4.665 4.510 4.550 860,154 -0.06(-1.30%)
May 22, 2023 4.320 4.640 4.260 4.610 1,010,118 +0.29(+6.71%)
May 19, 2023 4.700 4.700 4.280 4.320 1,341,642 -0.31(-6.70%)
May 18, 2023 4.650 4.660 4.525 4.630 685,625 -0.05(-1.07%)
May 17, 2023 4.670 4.730 4.595 4.680 728,468 +0.05(+1.08%)
May 16, 2023 4.620 4.770 4.620 4.630 634,085 -0.07(-1.49%)
May 15, 2023 4.780 4.822 4.610 4.700 906,491 -0.03(-0.63%)
May 12, 2023 4.690 4.930 4.610 4.730 1,100,424 +0.08(+1.72%)
May 11, 2023 4.300 4.685 4.140 4.650 1,732,662 +0.29(+6.65%)
May 10, 2023 4.370 4.425 4.230 4.360 1,559,534 +0.04(+0.93%)
May 09, 2023 4.230 4.340 4.140 4.320 835,797 +0.08(+1.89%)
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%)
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.