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

Origin Materials Inc (NQ: ORGN )

1.055 -0.115 (-9.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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, 2006 5.540 5.600 5.500 5.500 40,100 -0.03(-0.54%)
Nov 29, 2006 5.500 5.600 5.490 5.530 50,100 +0.04(+0.73%)
Nov 28, 2006 5.600 5.600 5.420 5.490 46,156 -0.02(-0.36%)
Nov 27, 2006 5.380 5.600 5.380 5.510 44,239 +0.13(+2.42%)
Nov 24, 2006 5.450 5.550 5.380 5.380 3,400 +0.01(+0.19%)
Nov 22, 2006 5.350 5.400 5.310 5.370 929,306 +0.03(+0.56%)
Nov 21, 2006 5.350 5.400 5.340 5.340 71,907 -0.03(-0.56%)
Nov 20, 2006 5.370 5.430 5.350 5.370 419,101 -0.04(-0.83%)
Nov 17, 2006 5.550 5.570 5.270 5.415 105,322 -0.08(-1.37%)
Nov 16, 2006 5.750 5.750 5.490 5.490 431,215 -0.28(-4.85%)
Nov 15, 2006 5.720 5.780 5.700 5.770 2,975 +0.20(+3.59%)
Nov 14, 2006 5.690 5.730 5.570 5.570 8,504 -0.14(-2.45%)
Nov 13, 2006 5.770 5.810 5.570 5.710 13,142 -0.14(-2.39%)
Nov 10, 2006 5.790 6.000 5.680 5.850 6,350 +0.31(+5.60%)
Nov 09, 2006 5.560 5.620 5.510 5.540 17,216 -0.12(-2.12%)
Nov 08, 2006 5.580 5.670 5.580 5.660 3,360 +0.09(+1.62%)
Nov 07, 2006 5.590 5.610 5.570 5.570 2,655 -0.01(-0.18%)
Nov 06, 2006 5.600 5.610 5.550 5.580 8,776 +0.02(+0.36%)
Nov 03, 2006 5.670 5.680 5.500 5.560 50,826 -0.15(-2.63%)
Nov 02, 2006 5.760 5.760 5.710 5.710 10,900 +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.