Skip to main content

Origin Materials Inc (NQ: ORGN )

6.010 -0.040 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 5.960 6.250 5.950 6.010 825,751 -0.04(-0.66%)
Feb 02, 2023 6.000 6.220 5.965 6.050 1,208,013 +0.09(+1.51%)
Feb 01, 2023 6.020 6.060 5.745 5.960 1,076,868 -0.09(-1.49%)
Jan 31, 2023 6.050 6.065 5.960 6.050 766,478 +0.05(+0.83%)
Jan 30, 2023 5.910 6.080 5.810 6.000 1,556,819 +0.07(+1.18%)
Jan 27, 2023 5.630 6.000 5.610 5.930 1,277,563 +0.31(+5.52%)
Jan 26, 2023 5.640 5.658 5.517 5.620 734,894 +0.04(+0.72%)
Jan 25, 2023 5.570 5.705 5.500 5.580 564,101 -0.05(-0.89%)
Jan 24, 2023 5.490 5.665 5.440 5.630 517,249 +0.08(+1.44%)
Jan 23, 2023 5.510 5.550 5.430 5.550 651,587 +0.04(+0.73%)
Jan 20, 2023 5.420 5.555 5.315 5.510 688,409 +0.18(+3.38%)
Jan 19, 2023 5.400 5.400 5.275 5.330 369,852 -0.09(-1.66%)
Jan 18, 2023 5.570 5.720 5.410 5.420 761,479 -0.08(-1.45%)
Jan 17, 2023 5.520 5.525 5.410 5.500 651,280 +0.00(+0.00%)
Jan 13, 2023 5.490 5.550 5.425 5.500 693,060 -0.04(-0.72%)
Jan 12, 2023 5.360 5.565 5.300 5.540 765,007 +0.23(+4.33%)
Jan 11, 2023 5.260 5.365 5.240 5.310 777,900 +0.05(+0.95%)
Jan 10, 2023 5.170 5.260 5.101 5.260 531,171 +0.07(+1.35%)
Jan 09, 2023 5.080 5.260 5.050 5.190 647,587 +0.17(+3.39%)
Jan 06, 2023 4.940 5.060 4.870 5.020 830,112 +0.17(+3.51%)
Jan 05, 2023 4.900 4.940 4.790 4.850 461,552 -0.07(-1.42%)
Jan 04, 2023 4.840 4.960 4.665 4.920 1,172,522 +0.29(+6.26%)
Jan 03, 2023 4.650 4.760 4.520 4.630 1,267,460 +0.02(+0.43%)
Dec 30, 2022 4.450 4.640 4.385 4.610 1,308,833 +0.12(+2.67%)
Dec 29, 2022 4.300 4.540 4.250 4.490 1,183,583 +0.26(+6.15%)
Dec 28, 2022 4.340 4.375 4.185 4.230 1,142,611 -0.12(-2.76%)
Dec 27, 2022 4.950 4.950 4.330 4.350 2,160,768 -0.59(-11.94%)
Dec 23, 2022 4.910 4.955 4.780 4.940 695,469 +0.01(+0.20%)
Dec 22, 2022 5.070 5.080 4.820 4.930 1,086,567 -0.18(-3.52%)
Dec 21, 2022 5.070 5.140 4.990 5.110 508,105 +0.08(+1.59%)
Dec 20, 2022 5.020 5.160 4.980 5.030 740,323 -0.02(-0.40%)
Dec 19, 2022 5.200 5.200 5.000 5.050 872,562 -0.16(-3.07%)
Dec 16, 2022 5.220 5.300 5.115 5.210 1,169,989 -0.11(-2.07%)
Dec 15, 2022 5.350 5.440 5.290 5.320 720,226 -0.11(-2.03%)
Dec 14, 2022 5.430 5.556 5.350 5.430 748,207 -0.01(-0.18%)
Dec 13, 2022 5.710 5.945 5.400 5.440 1,208,987 -0.05(-0.91%)
Dec 12, 2022 5.460 5.518 5.400 5.490 596,901 +0.05(+0.92%)
Dec 09, 2022 5.480 5.620 5.420 5.440 552,996 -0.07(-1.27%)
Dec 08, 2022 5.500 5.650 5.430 5.510 950,717 +0.03(+0.55%)
Dec 07, 2022 5.340 5.520 5.327 5.480 613,933 +0.11(+2.05%)
Dec 06, 2022 5.590 5.630 5.355 5.370 808,073 -0.25(-4.45%)
Dec 05, 2022 5.540 5.640 5.450 5.620 813,794 +0.09(+1.63%)
Dec 02, 2022 5.510 5.560 5.500 5.530 682,536 -0.07(-1.25%)
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.