Indicators

Origin Materials Inc (NQ: ORGN )

0.9155 -0.0045 (-0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	7.420	7.420	7.240	7.260	88,322	-0.03(-0.41%)
Feb 25, 2005	7.340	7.550	7.250	7.290	21,369	-0.05(-0.68%)
Feb 24, 2005	7.020	7.370	7.020	7.340	84,272	-0.03(-0.41%)
Feb 23, 2005	7.370	7.400	7.320	7.370	25,302	+0.00(+0.00%)
Feb 22, 2005	7.440	7.460	7.370	7.370	52,733	-0.04(-0.54%)
Feb 18, 2005	7.510	7.521	7.390	7.410	74,148	-0.06(-0.80%)
Feb 17, 2005	7.490	7.530	7.460	7.470	37,011	+0.01(+0.13%)
Feb 16, 2005	7.500	7.540	7.450	7.460	227,923	-0.01(-0.13%)
Feb 15, 2005	7.450	7.580	7.450	7.470	20,152	-0.08(-1.06%)
Feb 14, 2005	7.600	7.600	7.470	7.550	39,798	+0.03(+0.40%)
Feb 11, 2005	7.470	7.640	7.410	7.520	28,676	+0.05(+0.67%)
Feb 10, 2005	7.420	8.180	7.410	7.470	132,475	+0.05(+0.67%)
Feb 09, 2005	7.500	7.510	7.420	7.420	81,463	-0.06(-0.80%)
Feb 08, 2005	7.510	7.560	7.450	7.480	229,390	-0.03(-0.40%)
Feb 07, 2005	7.650	7.650	7.500	7.510	91,269	-0.26(-3.35%)
Feb 04, 2005	7.750	7.800	7.520	7.770	135,874	+0.01(+0.13%)
Feb 03, 2005	7.740	7.800	7.560	7.760	66,298	-0.04(-0.51%)
Feb 02, 2005	7.810	7.990	7.730	7.800	27,509	+0.01(+0.13%)

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.