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

Origin Materials Inc (NQ: ORGN )

1.100 +0.160 (+17.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2006 6.300 6.330 6.100 6.220 37,910 +0.12(+1.97%)
May 30, 2006 6.330 6.330 6.050 6.100 52,109 -0.28(-4.39%)
May 26, 2006 6.650 6.790 6.360 6.380 15,629 -0.22(-3.33%)
May 25, 2006 6.260 6.770 6.260 6.600 30,567 +0.44(+7.14%)
May 24, 2006 6.020 6.290 5.990 6.160 567,980 +0.07(+1.15%)
May 23, 2006 6.260 6.280 6.090 6.090 22,567 -0.13(-2.09%)
May 22, 2006 6.140 6.300 6.060 6.220 41,709 +0.11(+1.80%)
May 19, 2006 6.070 6.200 6.070 6.110 38,852 +0.01(+0.16%)
May 18, 2006 6.120 6.190 6.100 6.100 111,710 +0.02(+0.33%)
May 17, 2006 6.090 6.180 6.080 6.080 49,917 -0.07(-1.14%)
May 16, 2006 6.110 6.180 6.110 6.150 24,691 +0.05(+0.82%)
May 15, 2006 6.090 6.150 6.060 6.100 102,140 +0.00(+0.00%)
May 12, 2006 6.100 6.160 6.080 6.100 16,703 -0.01(-0.16%)
May 11, 2006 6.100 6.150 6.100 6.110 31,315 -0.02(-0.33%)
May 10, 2006 6.300 6.300 6.090 6.130 19,466 +0.01(+0.16%)
May 09, 2006 6.120 6.290 6.100 6.120 30,651 +0.01(+0.16%)
May 08, 2006 6.100 6.150 6.080 6.110 13,684 -0.04(-0.65%)
May 05, 2006 6.090 6.240 6.050 6.150 126,917 +0.06(+0.99%)
May 04, 2006 6.020 6.130 6.020 6.090 14,923 +0.00(+0.00%)
May 03, 2006 5.960 6.120 5.960 6.090 16,809 +0.04(+0.66%)
May 02, 2006 6.030 6.110 5.990 6.050 17,093 +0.02(+0.33%)
May 01, 2006 6.130 6.130 5.940 6.030 21,663 -0.03(-0.50%)
Apr 28, 2006 5.990 6.070 5.920 6.060 22,100 +0.02(+0.33%)
Apr 27, 2006 5.990 6.120 5.960 6.040 33,876 -0.05(-0.90%)
Apr 26, 2006 5.950 6.130 5.950 6.095 14,989 +0.08(+1.41%)
Apr 25, 2006 5.980 6.070 5.850 6.010 61,146 +0.01(+0.17%)
Apr 24, 2006 6.120 6.120 5.960 6.000 70,538 -0.16(-2.60%)
Apr 21, 2006 6.400 6.420 6.100 6.160 103,339 -0.15(-2.38%)
Apr 20, 2006 6.310 6.470 6.220 6.310 30,098 -0.01(-0.16%)
Apr 19, 2006 6.380 6.490 6.220 6.320 40,825 -0.01(-0.16%)
Apr 18, 2006 6.190 6.330 6.210 6.330 35,199 +0.14(+2.26%)
Apr 17, 2006 6.190 6.200 6.090 6.190 56,175 +0.04(+0.65%)
Apr 13, 2006 6.090 6.190 6.060 6.150 25,582 +0.05(+0.82%)
Apr 12, 2006 6.090 6.130 6.040 6.100 29,910 +0.01(+0.16%)
Apr 11, 2006 6.150 6.150 5.960 6.090 29,466 -0.01(-0.16%)
Apr 10, 2006 6.115 6.160 6.000 6.100 37,073 -0.02(-0.33%)
Apr 07, 2006 6.130 6.290 6.080 6.120 36,334 -0.06(-0.97%)
Apr 06, 2006 5.990 6.200 5.950 6.180 43,842 +0.15(+2.49%)
Apr 05, 2006 6.010 6.430 5.910 6.030 49,231 +0.00(+0.00%)
Apr 04, 2006 6.070 6.200 6.000 6.030 36,548 -0.15(-2.43%)
Apr 03, 2006 6.130 6.510 6.020 6.180 91,359 +0.10(+1.64%)
Mar 31, 2006 6.010 6.110 5.950 6.080 379,662 +0.12(+2.01%)
Mar 30, 2006 5.970 6.040 5.950 5.960 288,266 -0.04(-0.67%)
Mar 29, 2006 6.100 6.110 5.970 6.000 222,092 +0.01(+0.17%)
Mar 28, 2006 6.240 6.240 5.950 5.990 67,353 -0.28(-4.47%)
Mar 27, 2006 6.330 6.330 6.250 6.270 92,368 -0.02(-0.32%)
Mar 24, 2006 6.240 6.300 6.200 6.290 69,461 +0.09(+1.45%)
Mar 23, 2006 6.330 6.340 6.040 6.200 37,600 -0.09(-1.43%)
Mar 22, 2006 6.270 6.320 6.200 6.290 328,900 -0.03(-0.47%)
Mar 21, 2006 6.360 6.370 6.300 6.320 163,112 -0.06(-0.94%)
Mar 20, 2006 6.350 6.400 6.280 6.380 64,181 +0.01(+0.16%)
Mar 17, 2006 6.430 6.440 6.330 6.370 176,141 +0.00(+0.00%)
Mar 16, 2006 6.530 6.530 6.300 6.370 100,230 -0.11(-1.70%)
Mar 15, 2006 6.470 6.530 6.320 6.480 65,621 +0.07(+1.09%)
Mar 14, 2006 6.430 6.440 6.250 6.410 31,715 -0.06(-0.93%)
Mar 13, 2006 6.530 6.590 6.420 6.470 26,736 +0.02(+0.31%)
Mar 10, 2006 6.330 6.470 6.290 6.450 28,606 +0.08(+1.26%)
Mar 09, 2006 6.580 6.580 6.360 6.370 32,404 -0.11(-1.70%)
Mar 08, 2006 6.370 6.510 6.370 6.480 47,072 +0.06(+0.93%)
Mar 07, 2006 6.440 6.500 6.360 6.420 194,056 -0.02(-0.31%)
Mar 06, 2006 6.600 6.600 6.400 6.440 25,842 -0.16(-2.42%)
Mar 03, 2006 6.730 6.770 6.580 6.600 13,121 -0.18(-2.65%)
Mar 02, 2006 6.812 6.870 6.710 6.780 15,447 -0.04(-0.59%)
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.