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

Origin Materials Inc (NQ: ORGN )

1.113 -0.047 (-4.09%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 3, 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 (%)
Oct 31, 2005 7.080 7.310 7.030 7.170 56,415 +0.15(+2.14%)
Oct 28, 2005 7.090 7.090 6.990 7.020 26,281 +0.02(+0.29%)
Oct 27, 2005 7.110 7.110 7.000 7.000 24,451 -0.06(-0.85%)
Oct 26, 2005 7.010 7.140 7.010 7.060 25,091 -0.02(-0.28%)
Oct 25, 2005 7.080 7.120 7.050 7.080 14,876 -0.07(-0.98%)
Oct 24, 2005 7.210 7.210 7.040 7.150 15,043 +0.02(+0.28%)
Oct 21, 2005 7.020 7.170 7.020 7.130 20,010 +0.04(+0.56%)
Oct 20, 2005 7.250 7.250 7.060 7.090 24,556 -0.09(-1.25%)
Oct 19, 2005 7.090 7.200 7.060 7.180 46,316 +0.03(+0.42%)
Oct 18, 2005 7.250 7.250 7.150 7.150 12,505 -0.05(-0.69%)
Oct 17, 2005 7.170 7.250 7.170 7.200 25,314 -0.03(-0.41%)
Oct 14, 2005 7.260 7.290 7.180 7.230 20,073 +0.08(+1.12%)
Oct 13, 2005 7.180 7.200 7.150 7.150 60,266 -0.10(-1.38%)
Oct 12, 2005 7.130 7.250 7.130 7.250 76,628 +0.05(+0.69%)
Oct 11, 2005 7.240 7.300 7.200 7.200 59,921 +0.03(+0.42%)
Oct 10, 2005 7.230 7.300 7.170 7.170 5,236 -0.07(-0.97%)
Oct 07, 2005 7.340 7.340 7.200 7.240 15,403 -0.02(-0.28%)
Oct 06, 2005 7.260 7.300 7.190 7.260 88,699 +0.01(+0.14%)
Oct 05, 2005 7.330 7.330 7.210 7.250 17,828 -0.14(-1.89%)
Oct 04, 2005 7.470 7.470 7.310 7.390 23,857 -0.06(-0.81%)
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.