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

Origin Materials Inc (NQ: ORGN )

1.100 UNCHANGED
Streaming Delayed Price Updated: 11:15 AM EDT, May 8, 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 (%)
Dec 31, 2021 6.510 6.625 6.450 6.450 455,738 -0.07(-1.07%)
Dec 30, 2021 6.430 6.640 6.430 6.520 530,332 +0.07(+1.09%)
Dec 29, 2021 6.500 6.585 6.220 6.450 729,677 -0.09(-1.38%)
Dec 28, 2021 6.680 6.810 6.470 6.540 807,482 -0.14(-2.10%)
Dec 27, 2021 6.700 6.770 6.570 6.680 549,560 -0.07(-1.04%)
Dec 23, 2021 6.410 6.850 6.313 6.750 826,913 +0.39(+6.13%)
Dec 22, 2021 6.420 6.477 6.280 6.360 539,072 -0.12(-1.85%)
Dec 21, 2021 6.450 6.550 6.320 6.480 1,028,564 +0.31(+5.02%)
Dec 20, 2021 6.280 6.380 5.960 6.170 1,594,393 +0.18(+3.01%)
Dec 17, 2021 5.840 6.070 5.670 5.990 851,571 +0.11(+1.87%)
Dec 16, 2021 6.270 6.270 5.840 5.880 737,723 -0.31(-5.01%)
Dec 15, 2021 5.990 6.250 5.780 6.190 708,315 +0.20(+3.34%)
Dec 14, 2021 6.070 6.180 5.910 5.990 633,874 -0.12(-1.96%)
Dec 13, 2021 6.150 6.280 6.045 6.110 696,820 -0.07(-1.13%)
Dec 10, 2021 6.340 6.450 6.160 6.180 632,507 -0.11(-1.75%)
Dec 09, 2021 6.560 6.670 6.280 6.290 475,583 -0.28(-4.26%)
Dec 08, 2021 6.700 6.700 6.460 6.570 562,525 -0.08(-1.20%)
Dec 07, 2021 6.350 6.690 6.220 6.650 772,835 +0.37(+5.89%)
Dec 06, 2021 6.200 6.390 5.830 6.280 1,390,779 +0.01(+0.16%)
Dec 03, 2021 6.610 6.630 6.150 6.270 1,410,480 -0.26(-3.98%)
Dec 02, 2021 6.510 6.700 6.370 6.530 1,362,210 +0.03(+0.46%)
Dec 01, 2021 6.910 7.090 6.450 6.500 1,058,385 -0.29(-4.27%)
Nov 30, 2021 6.820 6.960 6.570 6.790 3,387,593 -0.14(-2.02%)
Nov 29, 2021 7.100 7.130 6.790 6.930 814,510 -0.11(-1.56%)
Nov 26, 2021 6.840 7.130 6.800 7.040 655,819 -0.03(-0.42%)
Nov 24, 2021 6.920 7.170 6.850 7.070 759,336 +0.10(+1.43%)
Nov 23, 2021 6.900 7.180 6.640 6.970 1,808,308 +0.11(+1.60%)
Nov 22, 2021 7.230 7.390 6.790 6.860 1,102,999 -0.42(-5.77%)
Nov 19, 2021 7.200 7.470 7.200 7.280 773,919 -0.01(-0.14%)
Nov 18, 2021 7.560 7.320 7.260 7.290 1,588,384 -0.18(-2.41%)
Nov 17, 2021 7.220 7.630 7.166 7.470 2,004,423 +0.41(+5.81%)
Nov 16, 2021 7.310 7.330 6.930 7.060 1,583,428 -0.25(-3.42%)
Nov 15, 2021 7.680 7.980 7.155 7.310 1,832,802 -0.32(-4.19%)
Nov 12, 2021 7.820 8.050 7.300 7.630 2,657,954 +0.10(+1.33%)
Nov 11, 2021 7.360 7.630 7.260 7.530 1,983,243 +0.16(+2.17%)
Nov 10, 2021 7.610 7.370 993,284 -0.08(-1.07%)
Nov 09, 2021 7.740 7.740 7.200 7.450 1,086,847 -0.03(-0.40%)
Nov 08, 2021 7.130 7.550 7.110 7.480 1,173,703 +0.45(+6.40%)
Nov 05, 2021 7.210 7.300 7.020 7.030 910,335 -0.20(-2.77%)
Nov 04, 2021 7.360 7.390 7.160 7.230 926,389 -0.08(-1.09%)
Nov 03, 2021 7.120 7.415 7.120 7.310 1,136,720 +0.12(+1.67%)
Nov 02, 2021 7.000 7.250 6.851 7.190 1,738,305 +0.23(+3.30%)
Nov 01, 2021 6.830 7.120 6.880 6.960 2,067,158 +0.52(+8.07%)
Oct 29, 2021 6.130 6.480 6.100 6.440 1,415,954 +0.33(+5.40%)
Oct 28, 2021 5.780 6.190 6.110 1,918,087 +0.35(+6.08%)
Oct 27, 2021 5.900 5.900 5.725 5.760 1,149,339 -0.06(-1.03%)
Oct 26, 2021 6.000 5.775 5.820 1,191,621 -0.17(-2.84%)
Oct 25, 2021 5.890 5.990 1,079,753 +0.11(+1.87%)
Oct 22, 2021 6.070 6.100 5.800 5.880 1,092,439 -0.20(-3.29%)
Oct 21, 2021 6.100 6.295 6.040 6.080 707,515 -0.04(-0.65%)
Oct 20, 2021 6.140 6.196 6.060 6.120 770,421 +0.00(+0.00%)
Oct 19, 2021 6.110 6.190 6.010 6.120 706,709 +0.04(+0.66%)
Oct 18, 2021 6.230 6.330 6.050 6.080 967,940 -0.15(-2.41%)
Oct 15, 2021 6.460 6.460 6.170 6.230 687,995 -0.20(-3.11%)
Oct 14, 2021 6.700 6.710 6.325 6.430 807,967 -0.18(-2.72%)
Oct 13, 2021 6.420 6.660 6.420 6.610 682,453 +0.23(+3.61%)
Oct 12, 2021 6.320 6.440 6.290 6.380 494,900 +0.10(+1.59%)
Oct 11, 2021 6.240 6.450 6.240 6.280 592,343 +0.03(+0.48%)
Oct 08, 2021 6.480 6.491 6.180 6.250 544,379 -0.19(-2.95%)
Oct 07, 2021 6.390 6.540 6.310 6.440 533,164 +0.14(+2.22%)
Oct 06, 2021 6.120 6.350 5.960 6.300 1,053,296 +0.08(+1.29%)
Oct 05, 2021 6.560 6.590 6.200 6.220 2,077,963 -0.34(-5.18%)
Oct 04, 2021 6.860 6.860 6.520 6.560 959,166 -0.31(-4.51%)
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.