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

Origin Materials Inc (NQ: ORGN )

1.135 -0.005 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2007 6.900 7.000 6.900 6.960 5,041 +0.02(+0.29%)
Jul 30, 2007 6.950 6.990 6.920 6.940 4,957 -0.04(-0.57%)
Jul 27, 2007 6.980 7.130 6.950 6.980 110,143 +0.00(+0.00%)
Jul 26, 2007 6.970 6.980 6.930 6.980 12,826 +0.02(+0.29%)
Jul 25, 2007 6.980 6.980 6.950 6.960 3,015 -0.01(-0.14%)
Jul 24, 2007 6.980 6.980 6.970 6.970 9,212 +0.01(+0.14%)
Jul 23, 2007 7.080 7.140 6.960 6.960 2,250 -0.06(-0.85%)
Jul 20, 2007 7.050 7.070 6.970 7.020 4,064 +0.06(+0.86%)
Jul 19, 2007 6.958 6.990 6.950 6.960 2,871 +0.00(+0.00%)
Jul 18, 2007 6.638 6.990 6.638 6.960 18,724 +0.37(+5.61%)
Jul 17, 2007 6.700 6.790 6.560 6.590 12,542 -0.14(-2.08%)
Jul 16, 2007 6.640 6.740 6.630 6.730 7,992 +0.15(+2.28%)
Jul 13, 2007 6.970 7.030 6.570 6.580 15,944 -0.49(-6.93%)
Jul 12, 2007 6.990 7.170 6.970 7.070 4,302 +0.04(+0.57%)
Jul 11, 2007 7.050 7.070 7.000 7.030 3,930 -0.02(-0.28%)
Jul 10, 2007 7.020 7.210 7.020 7.050 4,387 -0.07(-0.98%)
Jul 09, 2007 7.100 7.220 7.080 7.120 12,137 +0.11(+1.57%)
Jul 06, 2007 7.010 7.100 6.990 7.010 2,447 -0.01(-0.14%)
Jul 05, 2007 7.000 7.020 6.970 7.020 15,395 +0.05(+0.72%)
Jul 03, 2007 6.900 7.020 6.860 6.970 21,574 +0.17(+2.50%)
Jul 02, 2007 6.680 6.930 6.550 6.800 42,726 +0.21(+3.11%)
Jun 29, 2007 6.520 6.600 6.520 6.595 22,834 +0.04(+0.53%)
Jun 28, 2007 6.600 6.650 6.560 6.560 5,274 -0.04(-0.61%)
Jun 27, 2007 6.600 6.628 6.580 6.600 6,100 +0.05(+0.76%)
Jun 26, 2007 6.570 6.590 6.550 6.550 2,839 +0.03(+0.46%)
Jun 25, 2007 6.910 6.910 6.500 6.520 8,200 -0.37(-5.37%)
Jun 22, 2007 7.090 7.100 6.890 6.890 4,475 -0.19(-2.68%)
Jun 21, 2007 7.120 7.140 7.020 7.080 165,167 -0.05(-0.70%)
Jun 20, 2007 7.200 7.200 7.082 7.130 71,600 +0.01(+0.17%)
Jun 19, 2007 7.130 7.180 7.095 7.118 19,600 -0.01(-0.17%)
Jun 18, 2007 7.020 7.200 7.020 7.130 49,200 +0.08(+1.13%)
Jun 15, 2007 7.030 7.120 7.010 7.050 22,300 -0.01(-0.14%)
Jun 14, 2007 7.100 7.170 7.040 7.060 12,800 +0.02(+0.28%)
Jun 13, 2007 7.030 7.080 7.010 7.040 23,200 +0.01(+0.14%)
Jun 12, 2007 7.070 7.110 7.030 7.030 16,500 +0.00(+0.00%)
Jun 11, 2007 7.140 7.140 7.020 7.030 51,530 -0.12(-1.68%)
Jun 08, 2007 7.190 7.230 7.140 7.150 14,519 -0.05(-0.69%)
Jun 07, 2007 7.240 7.260 7.050 7.200 28,312 +0.00(+0.00%)
Jun 06, 2007 7.220 7.300 7.200 7.200 6,363 -0.06(-0.83%)
Jun 05, 2007 7.220 7.300 7.170 7.260 63,484 +0.05(+0.69%)
Jun 04, 2007 7.170 7.300 7.170 7.210 9,387 +0.00(+0.00%)
Jun 01, 2007 7.170 7.280 7.070 7.210 53,960 +0.05(+0.70%)
May 31, 2007 7.110 7.200 7.100 7.160 52,176 +0.09(+1.27%)
May 30, 2007 7.120 7.150 7.030 7.070 36,292 -0.06(-0.84%)
May 29, 2007 7.100 7.130 7.100 7.130 20,862 +0.02(+0.28%)
May 25, 2007 7.090 7.140 7.090 7.110 5,100 +0.00(+0.00%)
May 24, 2007 7.100 7.120 7.100 7.110 12,240 +0.00(+0.00%)
May 23, 2007 7.160 7.160 7.110 7.110 9,275 -0.02(-0.28%)
May 22, 2007 7.110 7.130 7.100 7.130 8,175 +0.01(+0.14%)
May 21, 2007 7.110 7.150 7.030 7.120 113,169 -0.02(-0.28%)
May 18, 2007 7.160 7.190 7.130 7.140 19,549 +0.04(+0.56%)
May 17, 2007 7.070 7.140 7.070 7.100 315,537 -0.03(-0.42%)
May 16, 2007 7.150 7.160 7.100 7.130 8,339 +0.01(+0.14%)
May 15, 2007 7.110 7.150 7.090 7.120 28,266 +0.02(+0.28%)
May 14, 2007 7.100 7.130 7.030 7.100 65,358 -0.02(-0.28%)
May 11, 2007 7.150 7.150 7.100 7.120 7,241 +0.02(+0.28%)
May 10, 2007 7.100 7.140 7.100 7.100 3,715 -0.03(-0.42%)
May 09, 2007 7.080 7.160 7.050 7.130 125,410 +0.03(+0.42%)
May 08, 2007 7.090 7.170 7.060 7.100 6,430 +0.04(+0.57%)
May 07, 2007 7.000 7.190 7.000 7.060 15,654 +0.01(+0.14%)
May 04, 2007 7.060 7.110 7.020 7.050 263,157 +0.01(+0.14%)
May 03, 2007 7.180 7.180 6.910 7.040 29,775 -0.10(-1.40%)
May 02, 2007 7.180 7.180 7.090 7.140 5,910 -0.07(-0.97%)
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.