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 (%)
Nov 30, 2005 6.840 6.920 6.650 6.770 67,675 +0.08(+1.20%)
Nov 29, 2005 6.790 6.810 6.680 6.690 12,393 -0.02(-0.30%)
Nov 28, 2005 6.880 6.880 6.630 6.710 30,297 -0.14(-2.04%)
Nov 25, 2005 6.750 6.870 6.600 6.850 8,663 +0.04(+0.59%)
Nov 23, 2005 6.680 6.820 6.680 6.810 19,015 +0.07(+1.04%)
Nov 22, 2005 7.000 7.000 6.680 6.740 103,911 -0.21(-3.02%)
Nov 21, 2005 6.710 7.090 6.650 6.950 89,266 +0.23(+3.42%)
Nov 18, 2005 6.810 6.820 6.680 6.720 23,089 +0.04(+0.60%)
Nov 17, 2005 6.800 6.800 6.650 6.680 32,338 -0.06(-0.89%)
Nov 16, 2005 6.760 6.800 6.690 6.740 73,345 -0.04(-0.59%)
Nov 15, 2005 6.900 6.900 6.750 6.780 23,478 -0.07(-1.02%)
Nov 14, 2005 7.160 7.160 6.800 6.850 8,150 -0.15(-2.14%)
Nov 11, 2005 7.020 7.120 6.820 7.000 62,919 -0.11(-1.55%)
Nov 10, 2005 7.130 7.130 7.010 7.110 14,056 +0.03(+0.42%)
Nov 09, 2005 7.220 7.300 7.010 7.080 10,902 -0.27(-3.67%)
Nov 08, 2005 6.960 7.350 6.960 7.350 14,203 +0.25(+3.52%)
Nov 07, 2005 7.190 7.190 7.070 7.100 64,126 +0.03(+0.42%)
Nov 04, 2005 7.220 7.220 7.050 7.070 7,461 -0.04(-0.56%)
Nov 03, 2005 7.200 7.200 7.070 7.110 57,165 +0.04(+0.57%)
Nov 02, 2005 7.050 7.090 7.000 7.070 18,914 +0.05(+0.71%)
Nov 01, 2005 7.080 7.170 7.000 7.020 47,781 -0.15(-2.09%)
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%)
Oct 03, 2005 7.470 7.660 7.440 7.450 191,457 -0.12(-1.59%)
Sep 30, 2005 7.400 7.720 7.400 7.570 40,315 +0.25(+3.42%)
Sep 29, 2005 7.260 7.320 7.150 7.320 191,314 +0.07(+0.97%)
Sep 28, 2005 7.240 7.250 7.140 7.250 9,808 -0.05(-0.68%)
Sep 27, 2005 7.310 7.330 7.200 7.300 13,134 -0.01(-0.14%)
Sep 26, 2005 7.210 7.310 7.200 7.310 14,653 +0.08(+1.11%)
Sep 23, 2005 7.230 7.290 7.200 7.230 7,647 -0.07(-0.96%)
Sep 22, 2005 7.300 7.400 7.150 7.300 256,216 +0.10(+1.39%)
Sep 21, 2005 7.300 7.320 7.190 7.200 219,678 -0.12(-1.64%)
Sep 20, 2005 7.370 7.460 7.240 7.320 16,732 +0.02(+0.27%)
Sep 19, 2005 7.430 7.480 7.290 7.300 35,210 -0.20(-2.67%)
Sep 16, 2005 7.430 7.660 7.260 7.500 83,833 +0.16(+2.18%)
Sep 15, 2005 7.390 7.560 7.280 7.340 15,305 +0.01(+0.14%)
Sep 14, 2005 7.400 7.509 7.260 7.330 12,100 +0.00(+0.00%)
Sep 13, 2005 7.250 7.460 7.250 7.330 8,790 +0.00(+0.00%)
Sep 12, 2005 7.240 7.330 7.240 7.330 6,025 +0.03(+0.41%)
Sep 09, 2005 7.410 7.500 7.180 7.300 20,744 -0.04(-0.54%)
Sep 08, 2005 7.460 7.470 7.310 7.340 4,500 -0.21(-2.78%)
Sep 07, 2005 7.480 7.550 7.470 7.550 4,226 +0.07(+0.94%)
Sep 06, 2005 7.290 7.500 7.200 7.480 10,437 +0.21(+2.89%)
Sep 02, 2005 7.200 7.300 7.200 7.270 7,882 +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.