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 (%)
Jul 31, 2023 4.270 4.530 4.270 4.480 1,343,883 +0.25(+5.91%)
Jul 28, 2023 4.240 4.290 4.210 4.230 753,532 +0.03(+0.71%)
Jul 27, 2023 4.320 4.390 4.200 4.200 1,041,572 -0.09(-2.10%)
Jul 26, 2023 4.270 4.335 4.250 4.290 723,540 +0.02(+0.47%)
Jul 25, 2023 4.300 4.360 4.240 4.270 573,984 -0.03(-0.70%)
Jul 24, 2023 4.410 4.445 4.275 4.300 857,562 -0.10(-2.27%)
Jul 21, 2023 4.510 4.510 4.330 4.400 760,354 -0.07(-1.57%)
Jul 20, 2023 4.420 4.515 4.400 4.470 766,598 +0.05(+1.13%)
Jul 19, 2023 4.350 4.450 4.320 4.420 750,753 +0.09(+2.08%)
Jul 18, 2023 4.270 4.380 4.230 4.330 890,939 +0.05(+1.17%)
Jul 17, 2023 4.030 4.280 4.000 4.280 927,652 +0.23(+5.68%)
Jul 14, 2023 4.260 4.260 4.000 4.050 1,733,283 -0.19(-4.48%)
Jul 13, 2023 4.300 4.400 4.210 4.240 1,384,442 -0.03(-0.70%)
Jul 12, 2023 4.420 4.435 4.245 4.270 1,026,472 -0.06(-1.39%)
Jul 11, 2023 4.170 4.340 4.170 4.330 1,381,559 +0.17(+4.09%)
Jul 10, 2023 3.750 4.170 3.740 4.160 2,055,421 +0.40(+10.64%)
Jul 07, 2023 3.750 3.850 3.640 3.760 2,061,907 +0.01(+0.27%)
Jul 06, 2023 4.100 4.100 3.720 3.750 3,508,313 -0.41(-9.86%)
Jul 05, 2023 4.280 4.280 4.130 4.160 854,643 -0.10(-2.35%)
Jul 03, 2023 4.260 4.300 4.160 4.260 780,655 +0.00(+0.00%)
Jun 30, 2023 4.320 4.380 4.240 4.260 1,347,398 -0.05(-1.16%)
Jun 29, 2023 4.160 4.320 4.130 4.310 1,334,625 +0.18(+4.36%)
Jun 28, 2023 4.350 4.355 4.120 4.130 2,650,176 -0.22(-5.06%)
Jun 27, 2023 4.720 4.750 4.270 4.350 3,397,976 +0.23(+5.58%)
Jun 26, 2023 4.050 4.195 4.050 4.120 960,462 +0.04(+0.98%)
Jun 23, 2023 4.090 4.170 4.030 4.080 3,549,386 -0.09(-2.16%)
Jun 22, 2023 4.130 4.270 4.100 4.170 1,002,604 +0.00(+0.00%)
Jun 21, 2023 4.180 4.210 3.990 4.170 1,980,195 -0.01(-0.24%)
Jun 20, 2023 4.440 4.460 4.150 4.180 2,513,701 -0.21(-4.78%)
Jun 16, 2023 4.720 4.720 4.370 4.390 1,935,265 -0.28(-6.00%)
Jun 15, 2023 4.800 4.800 4.670 4.670 1,068,109 -0.10(-2.10%)
Jun 14, 2023 4.970 5.040 4.710 4.770 1,330,366 -0.14(-2.85%)
Jun 13, 2023 4.960 5.020 4.890 4.910 1,686,120 +0.04(+0.82%)
Jun 12, 2023 4.780 4.970 4.710 4.870 1,162,732 +0.17(+3.62%)
Jun 09, 2023 4.790 4.850 4.680 4.700 511,508 -0.09(-1.88%)
Jun 08, 2023 4.840 4.850 4.680 4.790 958,123 -0.03(-0.62%)
Jun 07, 2023 4.800 4.900 4.730 4.820 1,142,633 +0.05(+1.05%)
Jun 06, 2023 4.670 4.820 4.560 4.770 807,123 +0.11(+2.36%)
Jun 05, 2023 4.510 4.680 4.475 4.660 851,407 +0.16(+3.56%)
Jun 02, 2023 4.400 4.550 4.400 4.500 720,982 +0.19(+4.41%)
Jun 01, 2023 4.210 4.350 4.130 4.310 628,527 +0.08(+1.89%)
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%)
Mar 01, 2023 4.760 4.800 4.630 4.750 1,080,701 -0.05(-1.04%)
Feb 28, 2023 4.810 4.850 4.670 4.800 1,080,092 +0.00(+0.00%)
Feb 27, 2023 4.990 5.190 4.770 4.800 1,394,836 -0.17(-3.42%)
Feb 24, 2023 4.800 5.130 4.680 4.970 2,265,707 +0.13(+2.69%)
Feb 23, 2023 4.850 4.990 4.780 4.840 2,150,234 +0.05(+1.04%)
Feb 22, 2023 4.750 4.820 4.670 4.790 1,622,800 +0.09(+1.91%)
Feb 21, 2023 4.970 4.965 4.675 4.700 2,665,691 -0.21(-4.28%)
Feb 17, 2023 4.950 4.990 4.837 4.910 1,121,298 -0.02(-0.41%)
Feb 16, 2023 5.020 5.070 4.930 4.930 1,405,955 -0.19(-3.71%)
Feb 15, 2023 5.120 5.140 4.935 5.120 2,001,583 -0.03(-0.58%)
Feb 14, 2023 5.100 5.150 4.928 5.150 2,372,892 +0.01(+0.19%)
Feb 13, 2023 5.310 5.350 5.120 5.140 1,026,373 -0.15(-2.84%)
Feb 10, 2023 5.500 5.500 5.140 5.290 2,193,144 -0.23(-4.17%)
Feb 09, 2023 5.860 5.890 5.475 5.520 1,190,769 -0.28(-4.83%)
Feb 08, 2023 6.050 6.050 5.764 5.800 907,213 -0.24(-3.97%)
Feb 07, 2023 6.000 6.150 5.755 6.040 2,695,005 +0.09(+1.51%)
Feb 06, 2023 6.260 6.260 5.840 5.950 945,967 -0.06(-1.00%)
Feb 03, 2023 5.960 6.250 5.950 6.010 886,527 -0.04(-0.66%)
Feb 02, 2023 6.000 6.220 5.965 6.050 1,208,013 +0.09(+1.51%)
Feb 01, 2023 6.020 6.060 5.745 5.960 1,076,868 -0.09(-1.49%)
Jan 31, 2023 6.050 6.065 5.960 6.050 766,478 +0.05(+0.83%)
Jan 30, 2023 5.910 6.080 5.810 6.000 1,556,819 +0.07(+1.18%)
Jan 27, 2023 5.630 6.000 5.610 5.930 1,277,563 +0.31(+5.52%)
Jan 26, 2023 5.640 5.658 5.517 5.620 734,894 +0.04(+0.72%)
Jan 25, 2023 5.570 5.705 5.500 5.580 564,101 -0.05(-0.89%)
Jan 24, 2023 5.490 5.665 5.440 5.630 517,249 +0.08(+1.44%)
Jan 23, 2023 5.510 5.550 5.430 5.550 651,587 +0.04(+0.73%)
Jan 20, 2023 5.420 5.555 5.315 5.510 688,409 +0.18(+3.38%)
Jan 19, 2023 5.400 5.400 5.275 5.330 369,852 -0.09(-1.66%)
Jan 18, 2023 5.570 5.720 5.410 5.420 761,479 -0.08(-1.45%)
Jan 17, 2023 5.520 5.525 5.410 5.500 651,280 +0.00(+0.00%)
Jan 13, 2023 5.490 5.550 5.425 5.500 693,060 -0.04(-0.72%)
Jan 12, 2023 5.360 5.565 5.300 5.540 765,007 +0.23(+4.33%)
Jan 11, 2023 5.260 5.365 5.240 5.310 777,900 +0.05(+0.95%)
Jan 10, 2023 5.170 5.260 5.101 5.260 531,171 +0.07(+1.35%)
Jan 09, 2023 5.080 5.260 5.050 5.190 647,587 +0.17(+3.39%)
Jan 06, 2023 4.940 5.060 4.870 5.020 830,112 +0.17(+3.51%)
Jan 05, 2023 4.900 4.940 4.790 4.850 461,552 -0.07(-1.42%)
Jan 04, 2023 4.840 4.960 4.665 4.920 1,172,522 +0.29(+6.26%)
Jan 03, 2023 4.650 4.760 4.520 4.630 1,267,460 +0.02(+0.43%)
Dec 30, 2022 4.450 4.640 4.385 4.610 1,308,833 +0.12(+2.67%)
Dec 29, 2022 4.300 4.540 4.250 4.490 1,183,583 +0.26(+6.15%)
Dec 28, 2022 4.340 4.375 4.185 4.230 1,142,611 -0.12(-2.76%)
Dec 27, 2022 4.950 4.950 4.330 4.350 2,160,768 -0.59(-11.94%)
Dec 23, 2022 4.910 4.955 4.780 4.940 695,469 +0.01(+0.20%)
Dec 22, 2022 5.070 5.080 4.820 4.930 1,086,567 -0.18(-3.52%)
Dec 21, 2022 5.070 5.140 4.990 5.110 508,105 +0.08(+1.59%)
Dec 20, 2022 5.020 5.160 4.980 5.030 740,323 -0.02(-0.40%)
Dec 19, 2022 5.200 5.200 5.000 5.050 872,562 -0.16(-3.07%)
Dec 16, 2022 5.220 5.300 5.115 5.210 1,169,989 -0.11(-2.07%)
Dec 15, 2022 5.350 5.440 5.290 5.320 720,226 -0.11(-2.03%)
Dec 14, 2022 5.430 5.556 5.350 5.430 748,207 -0.01(-0.18%)
Dec 13, 2022 5.710 5.945 5.400 5.440 1,208,987 -0.05(-0.91%)
Dec 12, 2022 5.460 5.518 5.400 5.490 596,901 +0.05(+0.92%)
Dec 09, 2022 5.480 5.620 5.420 5.440 552,996 -0.07(-1.27%)
Dec 08, 2022 5.500 5.650 5.430 5.510 950,717 +0.03(+0.55%)
Dec 07, 2022 5.340 5.520 5.327 5.480 613,933 +0.11(+2.05%)
Dec 06, 2022 5.590 5.630 5.355 5.370 808,073 -0.25(-4.45%)
Dec 05, 2022 5.540 5.640 5.450 5.620 813,794 +0.09(+1.63%)
Dec 02, 2022 5.510 5.560 5.500 5.530 682,536 -0.07(-1.25%)
Dec 01, 2022 5.620 5.760 5.520 5.600 699,864 +0.03(+0.54%)
Nov 30, 2022 5.430 5.590 5.370 5.570 833,809 +0.17(+3.15%)
Nov 29, 2022 5.450 5.500 5.380 5.400 579,064 -0.05(-0.92%)
Nov 28, 2022 5.610 5.610 5.410 5.450 720,310 -0.19(-3.37%)
Nov 25, 2022 5.520 5.680 5.470 5.640 305,026 +0.10(+1.81%)
Nov 23, 2022 5.340 5.550 5.340 5.540 526,721 +0.21(+3.94%)
Nov 22, 2022 5.330 5.335 5.260 5.330 401,631 +0.04(+0.76%)
Nov 21, 2022 5.320 5.360 5.240 5.290 518,838 -0.10(-1.86%)
Nov 18, 2022 5.540 5.540 5.360 5.390 507,325 -0.03(-0.55%)
Nov 17, 2022 5.400 5.470 5.350 5.420 633,854 -0.10(-1.81%)
Nov 16, 2022 5.610 5.635 5.503 5.520 599,989 -0.16(-2.82%)
Nov 15, 2022 5.800 5.940 5.615 5.680 769,815 -0.06(-1.05%)
Nov 14, 2022 5.750 5.830 5.660 5.740 609,952 -0.08(-1.37%)
Nov 11, 2022 5.750 5.900 5.370 5.820 1,760,416 +0.07(+1.22%)
Nov 10, 2022 5.620 5.750 5.594 5.750 1,264,355 +0.40(+7.48%)
Nov 09, 2022 5.420 5.500 5.320 5.350 769,373 -0.14(-2.55%)
Nov 08, 2022 5.600 5.670 5.405 5.490 922,669 -0.10(-1.79%)
Nov 07, 2022 5.720 5.820 5.495 5.590 803,185 -0.07(-1.24%)
Nov 04, 2022 5.590 5.785 5.480 5.660 959,529 +0.34(+6.39%)
Nov 03, 2022 5.300 5.380 5.220 5.320 940,064 +0.02(+0.38%)
Nov 02, 2022 5.630 5.680 5.300 5.300 967,408 -0.33(-5.86%)
Nov 01, 2022 5.770 5.850 5.605 5.630 724,994 -0.05(-0.88%)
Oct 31, 2022 5.630 5.705 5.540 5.680 706,802 +0.04(+0.71%)
Oct 28, 2022 5.510 5.685 5.405 5.640 750,994 +0.15(+2.73%)
Oct 27, 2022 5.630 5.675 5.465 5.490 686,858 -0.07(-1.26%)
Oct 26, 2022 5.540 5.690 5.460 5.560 976,669 +0.01(+0.18%)
Oct 25, 2022 5.220 5.620 5.210 5.550 914,766 +0.34(+6.53%)
Oct 24, 2022 5.180 5.270 5.085 5.210 787,254 +0.07(+1.36%)
Oct 21, 2022 5.030 5.160 4.940 5.140 794,448 +0.16(+3.21%)
Oct 20, 2022 5.060 5.195 4.940 4.980 818,228 -0.07(-1.39%)
Oct 19, 2022 5.060 5.105 4.950 5.050 838,765 -0.08(-1.56%)
Oct 18, 2022 5.150 5.280 5.085 5.130 668,331 +0.05(+0.98%)
Oct 17, 2022 5.110 5.205 5.015 5.080 982,540 +0.07(+1.40%)
Oct 14, 2022 5.320 5.320 4.995 5.010 714,699 -0.23(-4.39%)
Oct 13, 2022 4.880 5.255 4.850 5.240 925,149 +0.24(+4.80%)
Oct 12, 2022 5.020 5.040 4.911 5.000 667,740 +0.00(+0.00%)
Oct 11, 2022 5.050 5.130 4.930 5.000 800,659 -0.09(-1.77%)
Oct 10, 2022 5.120 5.120 4.985 5.090 799,341 +0.00(+0.00%)
Oct 07, 2022 5.200 5.230 5.060 5.090 665,020 -0.20(-3.78%)
Oct 06, 2022 5.310 5.430 5.255 5.290 482,221 -0.03(-0.56%)
Oct 05, 2022 5.380 5.400 5.220 5.320 795,837 -0.16(-2.92%)
Oct 04, 2022 5.400 5.510 5.360 5.480 896,131 +0.18(+3.40%)
Oct 03, 2022 5.210 5.350 5.140 5.300 733,297 +0.14(+2.71%)
Sep 30, 2022 5.350 5.380 5.150 5.160 1,263,588 -0.23(-4.27%)
Sep 29, 2022 5.380 5.400 5.180 5.390 1,500,324 -0.07(-1.28%)
Sep 28, 2022 5.200 5.480 5.180 5.460 766,932 +0.25(+4.80%)
Sep 27, 2022 5.240 5.350 5.170 5.210 507,071 +0.04(+0.77%)
Sep 26, 2022 5.110 5.360 5.085 5.170 910,577 +0.06(+1.17%)
Sep 23, 2022 5.150 5.180 4.970 5.110 1,370,177 -0.09(-1.73%)
Sep 22, 2022 5.440 5.490 5.140 5.200 1,284,894 -0.23(-4.24%)
Sep 21, 2022 5.500 5.640 5.410 5.430 813,026 -0.05(-0.91%)
Sep 20, 2022 5.550 5.580 5.440 5.480 666,093 -0.14(-2.49%)
Sep 19, 2022 5.530 5.630 5.470 5.620 878,380 +0.06(+1.08%)
Sep 16, 2022 5.740 5.740 5.535 5.560 1,663,764 -0.30(-5.12%)
Sep 15, 2022 5.860 6.083 5.800 5.860 1,036,430 -0.04(-0.68%)
Sep 14, 2022 6.070 6.095 5.810 5.900 1,372,950 -0.20(-3.28%)
Sep 13, 2022 6.070 6.150 6.020 6.100 1,308,215 -0.22(-3.48%)
Sep 12, 2022 6.310 6.370 6.200 6.320 572,488 +0.05(+0.80%)
Sep 09, 2022 6.180 6.313 6.160 6.270 700,868 +0.14(+2.28%)
Sep 08, 2022 6.230 6.275 6.090 6.130 680,452 -0.13(-2.08%)
Sep 07, 2022 6.080 6.260 5.980 6.260 630,329 +0.17(+2.79%)
Sep 06, 2022 6.000 6.180 5.990 6.090 809,459 +0.12(+2.01%)
Sep 02, 2022 6.120 6.155 5.920 5.970 585,111 -0.07(-1.16%)
Sep 01, 2022 6.200 6.200 5.960 6.040 961,779 -0.21(-3.36%)
Aug 31, 2022 6.200 6.260 6.150 6.250 617,704 +0.07(+1.13%)
Aug 30, 2022 6.290 6.300 6.135 6.180 599,552 -0.05(-0.80%)
Aug 29, 2022 6.150 6.295 6.120 6.230 491,256 +0.02(+0.32%)
Aug 26, 2022 6.440 6.480 6.190 6.210 600,418 -0.25(-3.87%)
Aug 25, 2022 6.430 6.465 6.320 6.460 574,309 +0.09(+1.41%)
Aug 24, 2022 6.140 6.440 6.090 6.370 1,052,136 +0.22(+3.58%)
Aug 23, 2022 6.170 6.225 6.000 6.150 1,013,189 +0.00(+0.00%)
Aug 22, 2022 6.100 6.160 6.025 6.150 863,088 -0.10(-1.60%)
Aug 19, 2022 6.440 6.520 6.200 6.250 1,047,500 -0.33(-5.02%)
Aug 18, 2022 6.940 6.960 6.570 6.580 794,310 -0.32(-4.64%)
Aug 17, 2022 6.880 6.920 6.660 6.900 1,054,296 -0.09(-1.29%)
Aug 16, 2022 7.040 7.105 6.915 6.990 1,178,753 -0.09(-1.27%)
Aug 15, 2022 7.235 7.260 7.050 7.080 1,026,834 -0.22(-3.01%)
Aug 12, 2022 7.050 7.350 6.920 7.300 2,132,926 +0.31(+4.43%)
Aug 11, 2022 7.010 7.250 6.960 6.990 1,073,713 -0.03(-0.43%)
Aug 10, 2022 6.900 7.075 6.700 7.020 1,171,176 +0.26(+3.85%)
Aug 09, 2022 6.980 7.170 6.720 6.760 1,174,968 -0.32(-4.52%)
Aug 08, 2022 6.830 7.420 6.790 7.080 2,745,631 +0.40(+5.99%)
Aug 05, 2022 6.670 7.010 6.590 6.680 1,480,780 -0.05(-0.74%)
Aug 04, 2022 6.160 6.810 6.130 6.730 1,895,820 +0.46(+7.34%)
Aug 03, 2022 6.000 6.380 5.990 6.270 1,220,967 +0.28(+4.67%)
Aug 02, 2022 5.780 6.065 5.766 5.990 1,438,906 +0.15(+2.57%)
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.