Indicators

Origin Materials Inc (NQ: ORGN )

0.9655 +0.0500 (+5.46%)

Streaming Delayed Price Updated: 2:44 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	7.000	6.990	6.740	6.770	20,011	-0.23(-3.29%)
Feb 27, 2006	7.000	7.000	6.930	7.000	19,366	+0.07(+1.01%)
Feb 24, 2006	6.950	7.020	6.810	6.930	12,015	-0.04(-0.57%)
Feb 23, 2006	6.990	7.050	6.870	6.970	208,908	-0.02(-0.29%)
Feb 22, 2006	7.060	7.080	6.960	6.990	111,126	+0.01(+0.14%)
Feb 21, 2006	6.910	7.050	6.860	6.980	118,314	+0.03(+0.43%)
Feb 17, 2006	7.100	7.100	6.880	6.950	64,824	-0.10(-1.42%)
Feb 16, 2006	7.190	7.190	7.000	7.050	12,300	-0.05(-0.70%)
Feb 15, 2006	7.100	7.100	6.880	7.100	20,552	+0.02(+0.28%)
Feb 14, 2006	7.090	7.110	6.900	7.080	9,931	+0.06(+0.85%)
Feb 13, 2006	6.970	7.040	6.950	7.020	6,702	-0.02(-0.28%)
Feb 10, 2006	6.830	7.100	6.750	7.040	7,614	+0.09(+1.29%)
Feb 09, 2006	6.960	6.980	6.850	6.950	54,672	-0.15(-2.11%)
Feb 08, 2006	7.110	7.110	7.000	7.100	2,426	+0.04(+0.57%)
Feb 07, 2006	6.900	7.150	6.900	7.060	10,429	-0.08(-1.12%)
Feb 06, 2006	6.830	7.150	6.810	7.140	43,412	+0.16(+2.29%)
Feb 03, 2006	6.820	7.100	6.800	6.980	41,900	+0.09(+1.31%)
Feb 02, 2006	6.900	6.970	6.790	6.890	75,788	-0.17(-2.41%)

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.