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 (%)
May 31, 2023 4.410 4.470 4.195 4.230 949,646 -0.22(-4.94%)
May 30, 2023 4.410 4.480 4.380 4.450 700,001 +0.09(+2.06%)
May 26, 2023 4.380 4.430 4.330 4.360 768,898 +0.00(+0.00%)
May 25, 2023 4.440 4.454 4.280 4.360 778,775 -0.07(-1.58%)
May 24, 2023 4.520 4.520 4.380 4.430 467,530 -0.12(-2.64%)
May 23, 2023 4.570 4.665 4.510 4.550 860,154 -0.06(-1.30%)
May 22, 2023 4.320 4.640 4.260 4.610 1,010,118 +0.29(+6.71%)
May 19, 2023 4.700 4.700 4.280 4.320 1,341,642 -0.31(-6.70%)
May 18, 2023 4.650 4.660 4.525 4.630 685,625 -0.05(-1.07%)
May 17, 2023 4.670 4.730 4.595 4.680 728,468 +0.05(+1.08%)
May 16, 2023 4.620 4.770 4.620 4.630 634,085 -0.07(-1.49%)
May 15, 2023 4.780 4.822 4.610 4.700 906,491 -0.03(-0.63%)
May 12, 2023 4.690 4.930 4.610 4.730 1,100,424 +0.08(+1.72%)
May 11, 2023 4.300 4.685 4.140 4.650 1,732,662 +0.29(+6.65%)
May 10, 2023 4.370 4.425 4.230 4.360 1,559,534 +0.04(+0.93%)
May 09, 2023 4.230 4.340 4.140 4.320 835,797 +0.08(+1.89%)
May 08, 2023 4.240 4.260 4.120 4.240 703,194 +0.06(+1.44%)
May 05, 2023 4.040 4.190 4.040 4.180 829,863 +0.18(+4.50%)
May 04, 2023 3.990 4.049 3.910 4.000 833,784 +0.01(+0.25%)
May 03, 2023 3.880 4.090 3.879 3.990 838,999 +0.10(+2.57%)
May 02, 2023 3.920 3.940 3.860 3.890 794,723 -0.03(-0.77%)
May 01, 2023 3.980 4.000 3.900 3.920 697,169 -0.03(-0.76%)
Apr 28, 2023 3.960 3.990 3.885 3.950 972,275 +0.03(+0.77%)
Apr 27, 2023 3.850 3.920 3.775 3.920 918,818 +0.11(+2.89%)
Apr 26, 2023 3.760 3.820 3.670 3.810 944,841 +0.07(+1.87%)
Apr 25, 2023 3.950 3.950 3.740 3.740 1,287,520 -0.24(-6.03%)
Apr 24, 2023 4.020 4.060 3.940 3.980 952,835 -0.04(-1.00%)
Apr 21, 2023 4.040 4.090 4.005 4.020 776,241 -0.02(-0.50%)
Apr 20, 2023 4.110 4.180 3.990 4.040 1,224,052 -0.09(-2.18%)
Apr 19, 2023 4.420 4.420 4.110 4.130 1,930,933 -0.24(-5.49%)
Apr 18, 2023 4.150 4.430 4.070 4.370 4,674,537 +0.34(+8.44%)
Apr 17, 2023 3.960 4.050 3.920 4.030 630,650 +0.08(+2.03%)
Apr 14, 2023 4.010 4.080 3.900 3.950 705,956 -0.06(-1.50%)
Apr 13, 2023 3.950 4.040 3.940 4.010 569,299 +0.07(+1.78%)
Apr 12, 2023 4.060 4.090 3.890 3.940 909,634 -0.07(-1.75%)
Apr 11, 2023 4.120 4.150 4.000 4.010 798,974 -0.07(-1.72%)
Apr 10, 2023 3.910 4.090 3.910 4.080 940,743 +0.19(+4.88%)
Apr 06, 2023 3.880 3.920 3.780 3.890 858,107 +0.03(+0.78%)
Apr 05, 2023 3.990 4.000 3.830 3.860 999,045 -0.17(-4.22%)
Apr 04, 2023 4.170 4.175 3.990 4.030 805,306 -0.12(-2.89%)
Apr 03, 2023 4.270 4.335 4.120 4.150 1,056,224 -0.12(-2.81%)
Mar 31, 2023 4.170 4.315 4.120 4.270 1,086,416 +0.14(+3.39%)
Mar 30, 2023 4.010 4.220 4.010 4.130 1,262,399 +0.15(+3.77%)
Mar 29, 2023 3.900 3.980 3.860 3.980 810,174 +0.11(+2.84%)
Mar 28, 2023 3.930 3.950 3.854 3.870 708,183 -0.06(-1.53%)
Mar 27, 2023 4.000 4.035 3.900 3.930 859,003 -0.03(-0.76%)
Mar 24, 2023 3.880 3.970 3.820 3.960 740,207 +0.04(+1.02%)
Mar 23, 2023 3.900 4.095 3.890 3.920 1,011,679 +0.03(+0.77%)
Mar 22, 2023 3.960 4.040 3.870 3.890 1,091,578 -0.06(-1.52%)
Mar 21, 2023 3.900 3.970 3.840 3.950 1,069,207 +0.13(+3.40%)
Mar 20, 2023 3.970 4.025 3.810 3.820 1,194,362 -0.12(-3.05%)
Mar 17, 2023 4.040 4.070 3.940 3.940 1,449,396 -0.12(-2.96%)
Mar 16, 2023 3.950 4.090 3.895 4.060 1,137,436 +0.07(+1.75%)
Mar 15, 2023 4.010 4.025 3.860 3.990 2,163,637 -0.12(-2.92%)
Mar 14, 2023 4.170 4.220 4.040 4.110 1,245,796 +0.06(+1.48%)
Mar 13, 2023 4.030 4.175 3.970 4.050 1,366,421 -0.08(-1.94%)
Mar 10, 2023 4.250 4.310 4.050 4.130 1,759,775 -0.12(-2.82%)
Mar 09, 2023 4.470 4.510 4.240 4.250 1,412,516 -0.22(-4.92%)
Mar 08, 2023 4.420 4.490 4.360 4.470 783,513 +0.05(+1.13%)
Mar 07, 2023 4.620 4.662 4.400 4.420 1,525,790 -0.22(-4.74%)
Mar 06, 2023 4.790 4.800 4.590 4.640 991,724 -0.15(-3.13%)
Mar 03, 2023 4.790 4.800 4.630 4.790 1,751,825 +0.04(+0.84%)
Mar 02, 2023 4.670 4.750 4.601 4.750 722,104 +0.00(+0.00%)
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.