Indicators

Origin Materials Inc (NQ: ORGN )

0.9557 +0.0402 (+4.39%)

Streaming Delayed Price Updated: 3:25 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	0.9203	0.9800	0.8600	0.9155	1,877,631	-0.00(-0.17%)
May 15, 2024	1.070	1.130	0.9005	0.9171	2,991,971	-0.14(-13.07%)
May 14, 2024	1.200	1.260	1.050	1.055	2,473,542	-0.11(-9.83%)
May 13, 2024	1.150	1.270	1.111	1.170	2,468,982	+0.03(+3.08%)
May 10, 2024	1.180	1.230	1.100	1.135	1,187,540	-0.00(-0.44%)
May 09, 2024	1.230	1.250	1.080	1.140	1,898,020	-0.07(-5.79%)
May 08, 2024	1.100	1.305	1.030	1.210	3,732,862	+0.11(+10.00%)
May 07, 2024	0.9500	1.180	0.9100	1.100	3,812,988	+0.16(+17.56%)
May 06, 2024	1.190	1.230	0.9200	0.9357	3,916,465	-0.20(-17.92%)
May 03, 2024	1.080	1.250	1.060	1.140	6,708,380	+0.14(+14.19%)
May 02, 2024	0.8175	1.000	0.8100	0.9983	4,177,258	+0.19(+23.66%)

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.