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

Origin Materials Inc (NQ: ORGN )

0.7045 +0.0120 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 6.910 7.010 6.910 6.960 16,311 -0.02(-0.29%)
Mar 29, 2007 6.960 7.000 6.880 6.980 12,039 +0.02(+0.29%)
Mar 28, 2007 6.930 7.040 6.850 6.960 94,079 +0.02(+0.29%)
Mar 27, 2007 6.950 6.950 6.770 6.940 519,122 -0.05(-0.72%)
Mar 26, 2007 6.860 7.350 6.540 6.990 481,608 +0.45(+6.88%)
Mar 23, 2007 6.300 6.540 6.250 6.540 1,023,726 +0.24(+3.81%)
Mar 22, 2007 6.340 6.570 6.290 6.300 206,932 +0.03(+0.48%)
Mar 21, 2007 6.280 6.300 6.260 6.270 13,176 +0.02(+0.32%)
Mar 20, 2007 6.338 6.360 6.210 6.250 4,400 -0.09(-1.42%)
Mar 19, 2007 6.340 6.340 6.340 6.340 100 +0.14(+2.26%)
Mar 16, 2007 6.450 6.450 6.000 6.200 7,300 -0.24(-3.73%)
Mar 15, 2007 6.400 6.600 6.400 6.440 20,467 -0.01(-0.16%)
Mar 14, 2007 5.775 6.530 5.775 6.450 37,858 +0.77(+13.56%)
Mar 13, 2007 5.850 5.790 5.640 5.680 14,985 -0.17(-2.91%)
Mar 12, 2007 5.920 5.920 5.810 5.850 7,250 -0.11(-1.85%)
Mar 09, 2007 6.010 6.020 5.960 5.960 2,300 -0.04(-0.67%)
Mar 08, 2007 5.900 6.070 5.900 6.000 3,484 +0.12(+2.04%)
Mar 07, 2007 5.820 5.890 5.810 5.880 500 +0.01(+0.17%)
Mar 06, 2007 5.810 5.890 5.810 5.870 500 +0.01(+0.17%)
Mar 05, 2007 5.600 5.960 5.600 5.860 15,534 +0.11(+1.91%)
Mar 02, 2007 5.820 5.850 5.610 5.750 8,670 -0.13(-2.21%)
Mar 01, 2007 5.630 5.880 5.610 5.880 14,213 -0.04(-0.68%)
Feb 28, 2007 5.800 5.950 5.800 5.920 15,624 +0.03(+0.51%)
Feb 27, 2007 5.760 5.930 5.760 5.890 18,127 +0.13(+2.26%)
Feb 26, 2007 5.620 5.760 5.620 5.760 36,692 +0.16(+2.86%)
Feb 23, 2007 5.600 5.650 5.600 5.600 15,622 -0.02(-0.36%)
Feb 22, 2007 5.650 5.660 5.610 5.620 11,343 -0.01(-0.18%)
Feb 21, 2007 5.620 5.660 5.600 5.630 7,990 +0.02(+0.36%)
Feb 20, 2007 5.630 5.660 5.580 5.610 13,347 +0.02(+0.36%)
Feb 16, 2007 5.620 5.710 5.500 5.590 306,475 -0.03(-0.53%)
Feb 15, 2007 5.610 5.670 5.570 5.620 610 -0.02(-0.35%)
Feb 14, 2007 5.520 5.660 5.520 5.640 8,378 +0.00(+0.00%)
Feb 13, 2007 5.520 5.730 5.520 5.640 10,999 +0.10(+1.81%)
Feb 12, 2007 5.600 5.620 5.450 5.540 24,489 -0.06(-1.07%)
Feb 09, 2007 5.650 5.680 5.600 5.600 3,647 -0.06(-1.06%)
Feb 08, 2007 5.660 5.710 5.640 5.660 7,100 +0.01(+0.18%)
Feb 07, 2007 5.690 5.730 5.650 5.650 5,400 +0.02(+0.36%)
Feb 06, 2007 5.630 5.720 5.610 5.630 2,600 +0.02(+0.36%)
Feb 05, 2007 5.740 5.740 5.600 5.610 35,500 -0.09(-1.58%)
Feb 02, 2007 5.750 5.750 5.700 5.700 302 -0.01(-0.18%)
Feb 01, 2007 5.710 5.750 5.670 5.710 27,156 +0.00(+0.00%)
Jan 31, 2007 5.700 5.760 5.700 5.710 232,171 -0.01(-0.17%)
Jan 30, 2007 5.740 5.750 5.700 5.720 13,290 -0.03(-0.52%)
Jan 29, 2007 5.750 5.750 5.700 5.750 2,481 +0.00(+0.00%)
Jan 26, 2007 5.695 5.750 5.640 5.750 4,158 +0.09(+1.59%)
Jan 25, 2007 5.750 5.750 5.630 5.660 17,315 -0.09(-1.57%)
Jan 24, 2007 5.740 5.750 5.740 5.750 18,520 +0.05(+0.88%)
Jan 23, 2007 5.750 5.750 5.700 5.700 52,034 +0.03(+0.53%)
Jan 22, 2007 5.710 5.720 5.670 5.670 6,965 -0.01(-0.18%)
Jan 19, 2007 5.670 5.740 5.660 5.680 16,050 -0.02(-0.35%)
Jan 18, 2007 5.780 5.790 5.700 5.700 9,669 -0.12(-2.06%)
Jan 17, 2007 5.855 5.860 5.780 5.820 42,885 -0.03(-0.51%)
Jan 16, 2007 5.800 5.920 5.800 5.850 27,256 +0.04(+0.69%)
Jan 12, 2007 5.840 5.840 5.810 5.810 7,217 -0.01(-0.17%)
Jan 11, 2007 5.880 5.880 5.660 5.820 31,020 -0.04(-0.68%)
Jan 10, 2007 5.870 6.490 5.860 5.860 9,050 -0.01(-0.17%)
Jan 09, 2007 5.790 5.870 5.750 5.870 8,740 +0.07(+1.21%)
Jan 08, 2007 5.770 5.850 5.750 5.800 11,135 +0.00(+0.00%)
Jan 05, 2007 5.760 5.833 5.750 5.800 7,660 -0.02(-0.34%)
Jan 04, 2007 5.870 5.870 5.740 5.820 72,846 -0.09(-1.52%)
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.