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 31, 2008 1.160 1.210 1.120 1.180 39,673 +0.05(+4.42%)
Mar 28, 2008 1.140 1.200 1.110 1.130 135,075 +0.02(+1.80%)
Mar 27, 2008 1.030 1.180 1.030 1.110 73,468 +0.07(+6.73%)
Mar 26, 2008 1.120 1.130 1.000 1.040 95,203 -0.06(-5.45%)
Mar 25, 2008 0.9600 1.390 0.9500 1.100 97,407 +0.14(+14.58%)
Mar 24, 2008 0.8800 1.070 0.8800 0.9600 196,304 +0.04(+4.35%)
Mar 21, 2008 0.8000 0.9200 0.8000 0.9200 227,659 +0.00(+0.00%)
Mar 20, 2008 0.8000 0.9200 0.8000 0.9200 227,659 +0.07(+8.24%)
Mar 19, 2008 0.9600 0.9600 0.8200 0.8500 135,379 -0.01(-1.16%)
Mar 18, 2008 1.060 1.070 0.8000 0.8600 180,070 -0.09(-9.47%)
Mar 17, 2008 1.060 1.060 0.8600 0.9500 81,297 -0.05(-5.00%)
Mar 14, 2008 1.460 1.460 0.8000 1.000 468,876 -0.56(-35.90%)
Mar 13, 2008 1.730 1.796 1.410 1.560 54,284 -0.17(-9.83%)
Mar 12, 2008 1.840 1.860 1.730 1.730 14,285 -0.15(-7.98%)
Mar 11, 2008 1.740 1.990 1.660 1.880 46,383 +0.15(+8.67%)
Mar 10, 2008 1.960 1.960 1.550 1.730 28,958 -0.21(-10.82%)
Mar 07, 2008 2.410 2.410 1.680 1.940 48,601 -0.31(-13.78%)
Mar 06, 2008 2.570 2.570 2.250 2.250 40,088 -0.33(-12.79%)
Mar 05, 2008 2.720 2.820 2.540 2.580 16,700 -0.20(-7.20%)
Mar 04, 2008 2.910 2.910 2.750 2.780 11,132 -0.13(-4.46%)
Mar 03, 2008 2.890 2.920 2.860 2.910 40,149 +0.01(+0.34%)
Feb 29, 2008 2.940 2.940 2.870 2.900 9,786 +0.00(+0.00%)
Feb 28, 2008 2.980 2.980 2.890 2.900 10,697 -0.05(-1.69%)
Feb 27, 2008 2.980 3.000 2.930 2.950 38,194 -0.01(-0.34%)
Feb 26, 2008 2.980 2.980 2.930 2.960 31,672 +0.01(+0.34%)
Feb 25, 2008 2.980 3.100 2.920 2.950 36,932 +0.01(+0.34%)
Feb 22, 2008 3.040 3.040 2.930 2.940 27,611 -0.05(-1.67%)
Feb 21, 2008 2.970 3.130 2.970 2.990 9,636 -0.01(-0.33%)
Feb 20, 2008 3.050 3.100 2.970 3.000 39,389 -0.01(-0.33%)
Feb 19, 2008 3.000 3.990 3.000 3.010 32,424 +0.01(+0.33%)
Feb 18, 2008 3.060 3.130 2.950 3.000 13,098 +0.00(+0.00%)
Feb 15, 2008 3.060 3.130 2.950 3.000 13,098 -0.10(-3.22%)
Feb 14, 2008 3.120 3.120 3.070 3.100 2,069 -0.00(-0.00%)
Feb 13, 2008 3.140 3.160 3.100 3.100 7,900 +0.03(+0.98%)
Feb 12, 2008 3.070 3.140 3.060 3.070 11,203 -0.04(-1.29%)
Feb 11, 2008 3.090 3.110 3.040 3.110 25,761 +0.08(+2.64%)
Feb 08, 2008 3.080 3.090 3.010 3.030 36,913 -0.05(-1.62%)
Feb 07, 2008 3.340 3.340 3.080 3.080 47,192 -0.07(-2.22%)
Feb 06, 2008 3.280 3.280 3.090 3.150 38,927 +0.02(+0.64%)
Feb 05, 2008 3.170 3.310 3.110 3.130 45,932 -0.00(-0.00%)
Feb 04, 2008 3.200 3.270 3.090 3.130 54,010 +0.00(+0.00%)
Feb 01, 2008 3.240 3.370 3.070 3.130 113,020 -0.04(-1.26%)
Jan 31, 2008 3.190 3.190 2.960 3.170 67,911 -0.08(-2.46%)
Jan 30, 2008 3.360 3.370 3.170 3.250 58,480 -0.10(-2.99%)
Jan 29, 2008 3.270 3.440 3.270 3.350 49,867 +0.10(+3.08%)
Jan 28, 2008 3.060 3.310 3.020 3.250 127,017 +0.23(+7.62%)
Jan 25, 2008 3.020 3.500 2.870 3.020 315,928 +0.09(+3.07%)
Jan 24, 2008 3.350 3.350 2.930 2.930 36,697 -0.37(-11.21%)
Jan 23, 2008 3.350 3.420 3.180 3.300 20,840 -0.05(-1.49%)
Jan 22, 2008 3.330 3.400 3.270 3.350 6,665 -0.05(-1.47%)
Jan 21, 2008 3.630 3.630 3.340 3.400 15,631 +0.00(+0.00%)
Jan 18, 2008 3.630 3.630 3.340 3.400 15,631 -0.36(-9.57%)
Jan 17, 2008 3.350 4.200 3.270 3.760 68,253 +0.41(+12.24%)
Jan 16, 2008 3.750 3.760 3.350 3.350 47,609 -0.26(-7.20%)
Jan 15, 2008 3.820 3.820 3.550 3.610 48,142 -0.04(-1.10%)
Jan 14, 2008 3.670 3.760 3.630 3.650 16,680 +0.05(+1.39%)
Jan 11, 2008 3.770 3.860 3.600 3.600 18,151 -0.18(-4.76%)
Jan 10, 2008 3.860 3.900 3.750 3.780 36,980 -0.05(-1.31%)
Jan 09, 2008 4.020 4.070 3.820 3.830 137,988 -0.14(-3.53%)
Jan 08, 2008 3.990 4.000 3.940 3.970 17,908 +0.09(+2.32%)
Jan 07, 2008 3.870 4.170 3.870 3.880 508,398 +0.09(+2.37%)
Jan 04, 2008 4.130 4.130 3.790 3.790 28,880 -0.33(-8.01%)
Jan 03, 2008 4.180 4.230 4.120 4.120 21,318 -0.03(-0.72%)
Jan 02, 2008 4.000 4.290 3.980 4.150 191,120 +0.15(+3.75%)
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.