Indicators

Origin Materials Inc (NQ: ORGN )

1.140 +0.140 (+14.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	5.140	5.225	5.060	5.190	2,183,976	-0.02(-0.38%)
Feb 25, 2022	5.270	5.300	5.040	5.210	1,668,502	+0.05(+0.97%)
Feb 24, 2022	4.830	5.160	4.780	5.160	2,731,474	+0.23(+4.67%)
Feb 23, 2022	5.110	5.179	4.880	4.930	1,291,818	-0.12(-2.38%)
Feb 22, 2022	5.290	5.330	4.890	5.050	1,917,160	-0.32(-5.96%)
Feb 18, 2022				5.370	0	-0.14(-2.54%)
Feb 17, 2022	5.670	5.750	5.470	5.510	848,287	-0.24(-4.17%)
Feb 16, 2022	5.450	6.080	5.410	5.750	2,250,635	+0.29(+5.31%)
Feb 15, 2022	5.440	5.590	5.405	5.460	801,196	+0.13(+2.44%)
Feb 14, 2022	5.300	5.430	5.230	5.330	712,977	+0.04(+0.76%)
Feb 11, 2022	5.440	5.630	5.230	5.290	1,555,677	-0.14(-2.58%)
Feb 10, 2022	5.340	5.665	5.340	5.430	1,067,136	-0.06(-1.09%)
Feb 09, 2022	5.390	5.610	5.300	5.490	1,046,347	+0.24(+4.57%)
Feb 08, 2022	5.030	5.270	4.920	5.250	1,271,112	+0.24(+4.79%)
Feb 07, 2022	4.900	5.068	4.840	5.010	1,013,029	+0.19(+3.94%)
Feb 04, 2022	4.790	4.900	4.690	4.820	998,326	+0.03(+0.63%)
Feb 03, 2022	5.010		4.765	4.790	1,369,760	-0.26(-5.15%)
Feb 02, 2022	5.340	5.340	5.040	5.050	893,663	-0.25(-4.72%)

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.