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

Origin Materials Inc (NQ: ORGN )

1.210 +0.110 (+10.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 29, 2005 7.850 7.880 7.630 7.770 55,740 -0.03(-0.38%)
Jul 28, 2005 7.650 7.820 7.510 7.800 16,131 +0.12(+1.56%)
Jul 27, 2005 7.550 7.680 7.340 7.680 43,597 +0.20(+2.67%)
Jul 26, 2005 7.570 7.600 7.270 7.480 34,649 +0.01(+0.13%)
Jul 25, 2005 7.690 7.740 7.460 7.470 21,964 -0.14(-1.84%)
Jul 22, 2005 7.400 7.620 7.400 7.610 21,457 +0.21(+2.84%)
Jul 21, 2005 7.350 7.500 7.300 7.400 15,905 -0.10(-1.33%)
Jul 20, 2005 7.280 7.500 7.260 7.500 22,988 +0.11(+1.49%)
Jul 19, 2005 7.380 7.500 7.280 7.390 23,710 +0.10(+1.37%)
Jul 18, 2005 7.440 7.450 7.250 7.290 24,123 -0.01(-0.14%)
Jul 15, 2005 7.200 7.350 7.200 7.300 31,034 +0.02(+0.27%)
Jul 14, 2005 7.440 7.520 7.250 7.280 31,245 -0.05(-0.68%)
Jul 13, 2005 7.400 7.500 7.330 7.330 35,943 -0.11(-1.48%)
Jul 12, 2005 7.800 7.800 7.410 7.440 32,101 -0.38(-4.86%)
Jul 11, 2005 7.970 8.240 7.700 7.820 49,778 -0.03(-0.38%)
Jul 08, 2005 7.370 7.990 7.350 7.850 22,911 +0.42(+5.65%)
Jul 07, 2005 7.280 7.470 7.230 7.430 54,923 +0.09(+1.23%)
Jul 06, 2005 7.510 7.510 7.210 7.340 27,422 -0.11(-1.48%)
Jul 05, 2005 7.370 7.920 7.370 7.450 55,600 +0.01(+0.13%)
Jul 01, 2005 7.460 7.590 7.370 7.440 92,600 +0.04(+0.54%)
Jun 30, 2005 7.420 7.640 7.210 7.400 85,045 +0.00(+0.00%)
Jun 29, 2005 7.250 7.400 7.200 7.400 93,476 +0.10(+1.37%)
Jun 28, 2005 7.240 7.630 7.110 7.300 98,525 +0.08(+1.11%)
Jun 27, 2005 7.130 7.430 7.120 7.220 70,672 +0.04(+0.56%)
Jun 24, 2005 7.325 7.580 7.110 7.180 538,950 -0.06(-0.83%)
Jun 23, 2005 7.320 7.380 7.210 7.240 22,598 -0.22(-2.95%)
Jun 22, 2005 7.240 7.460 6.840 7.460 38,952 +0.20(+2.75%)
Jun 21, 2005 7.290 7.300 7.030 7.260 30,186 +0.02(+0.28%)
Jun 20, 2005 7.260 7.310 7.200 7.240 17,296 -0.01(-0.14%)
Jun 17, 2005 7.500 7.500 7.250 7.250 55,961 -0.25(-3.33%)
Jun 16, 2005 7.260 7.500 7.260 7.500 24,742 +0.09(+1.21%)
Jun 15, 2005 7.460 7.460 7.200 7.410 37,962 +0.05(+0.68%)
Jun 14, 2005 7.500 7.530 7.320 7.360 32,220 -0.16(-2.13%)
Jun 13, 2005 7.270 7.520 7.220 7.520 111,860 +0.18(+2.45%)
Jun 10, 2005 7.250 7.400 7.250 7.340 38,399 -0.05(-0.68%)
Jun 09, 2005 7.380 7.450 7.360 7.390 8,451 -0.09(-1.20%)
Jun 08, 2005 7.540 7.540 7.360 7.480 17,133 +0.09(+1.22%)
Jun 07, 2005 7.470 7.610 7.390 7.390 47,877 -0.01(-0.14%)
Jun 06, 2005 7.470 7.500 7.350 7.400 21,596 +0.02(+0.27%)
Jun 03, 2005 7.020 7.500 7.020 7.380 45,349 -0.07(-0.94%)
Jun 02, 2005 7.220 7.450 7.170 7.450 148,718 +0.10(+1.36%)
Jun 01, 2005 7.250 7.460 7.180 7.350 311,243 +0.11(+1.52%)
May 31, 2005 7.240 7.240 7.170 7.240 7,873 +0.00(+0.00%)
May 27, 2005 7.100 7.250 7.100 7.240 8,124 +0.04(+0.56%)
May 26, 2005 7.200 7.220 7.100 7.200 42,432 -0.01(-0.14%)
May 25, 2005 7.241 7.250 7.130 7.210 22,236 -0.07(-0.96%)
May 24, 2005 7.490 7.490 7.260 7.280 21,600 -0.06(-0.82%)
May 23, 2005 7.102 7.470 7.102 7.340 58,480 +0.09(+1.24%)
May 20, 2005 7.280 7.290 7.250 7.250 3,035 -0.03(-0.41%)
May 19, 2005 7.250 7.400 7.250 7.280 32,725 +0.04(+0.55%)
May 18, 2005 7.190 7.340 7.150 7.240 231,400 +0.16(+2.26%)
May 17, 2005 7.110 7.310 7.060 7.080 515,375 -0.15(-2.07%)
May 16, 2005 6.960 7.260 6.960 7.230 8,623 +0.10(+1.40%)
May 13, 2005 7.000 7.230 7.000 7.130 13,140 +0.08(+1.13%)
May 12, 2005 7.230 7.390 7.020 7.050 34,388 -0.15(-2.08%)
May 11, 2005 7.170 7.210 7.050 7.200 13,730 -0.01(-0.14%)
May 10, 2005 7.090 7.220 7.080 7.210 25,725 -0.03(-0.41%)
May 09, 2005 7.110 7.240 7.110 7.240 19,571 +0.03(+0.42%)
May 06, 2005 7.310 7.310 7.200 7.210 12,775 +0.04(+0.56%)
May 05, 2005 7.320 7.320 7.000 7.170 21,642 -0.22(-2.98%)
May 04, 2005 7.330 7.470 7.260 7.390 33,574 +0.12(+1.65%)
May 03, 2005 7.020 7.280 7.020 7.270 50,347 +0.01(+0.14%)
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.