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

Origin Materials Inc (NQ: ORGN )

1.140 +0.140 (+14.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2008 1.240 1.420 1.230 1.270 15,250 +0.06(+4.96%)
Jul 30, 2008 1.267 1.270 1.140 1.210 26,973 -0.04(-3.20%)
Jul 29, 2008 1.250 1.380 1.150 1.250 68,900 -0.03(-2.34%)
Jul 28, 2008 1.310 1.350 1.110 1.280 19,522 -0.06(-4.48%)
Jul 25, 2008 1.370 1.450 1.260 1.340 10,720 +0.00(+0.00%)
Jul 24, 2008 1.440 1.500 1.320 1.340 5,044 -0.11(-7.59%)
Jul 23, 2008 1.310 1.460 1.310 1.450 10,830 +0.03(+2.11%)
Jul 22, 2008 1.310 1.420 1.260 1.420 7,254 +0.06(+4.41%)
Jul 21, 2008 1.460 1.460 1.260 1.360 14,012 -0.09(-6.21%)
Jul 18, 2008 1.410 1.470 1.400 1.450 9,471 +0.12(+9.02%)
Jul 17, 2008 1.290 1.370 1.290 1.330 6,831 +0.06(+4.72%)
Jul 16, 2008 1.250 1.290 1.217 1.270 27,108 +0.10(+8.55%)
Jul 15, 2008 1.100 1.290 1.100 1.170 9,764 -0.01(-0.85%)
Jul 14, 2008 1.290 1.410 1.100 1.180 18,020 -0.20(-14.49%)
Jul 11, 2008 1.280 1.380 1.280 1.380 2,770 +0.01(+0.73%)
Jul 10, 2008 1.440 1.450 1.350 1.370 11,376 -0.08(-5.52%)
Jul 09, 2008 1.680 1.680 1.380 1.450 210,539 +0.10(+7.41%)
Jul 08, 2008 1.370 1.420 1.330 1.350 13,226 -0.06(-4.26%)
Jul 07, 2008 1.350 1.680 1.300 1.410 9,200 +0.10(+7.63%)
Jul 04, 2008 1.280 1.350 1.240 1.310 4,532 +0.00(+0.00%)
Jul 03, 2008 1.280 1.350 1.240 1.310 4,532 +0.07(+5.65%)
Jul 02, 2008 1.350 1.380 1.240 1.240 36,430 -0.14(-10.14%)
Jul 01, 2008 1.430 1.430 1.380 1.380 700 -0.11(-7.38%)
Jun 30, 2008 1.520 1.520 1.430 1.490 49,145 -0.05(-3.25%)
Jun 27, 2008 1.460 1.570 1.460 1.540 6,001 -0.01(-0.65%)
Jun 26, 2008 1.190 1.760 1.190 1.550 96,567 +0.30(+24.00%)
Jun 25, 2008 1.060 1.330 1.060 1.250 55,182 +0.21(+20.19%)
Jun 24, 2008 1.268 1.268 0.9500 1.040 49,365 -0.17(-14.05%)
Jun 23, 2008 1.280 1.280 1.210 1.210 13,990 -0.04(-3.20%)
Jun 20, 2008 1.250 1.270 1.210 1.250 213,776 +0.03(+2.46%)
Jun 19, 2008 1.280 1.290 1.220 1.220 64,935 -0.06(-4.69%)
Jun 18, 2008 1.280 1.300 1.280 1.280 13,200 -0.02(-1.54%)
Jun 17, 2008 1.340 1.340 1.290 1.300 125,165 -0.05(-3.70%)
Jun 16, 2008 1.320 1.350 1.310 1.350 4,538 +0.00(+0.00%)
Jun 13, 2008 1.320 1.350 1.320 1.350 700 -0.01(-0.74%)
Jun 12, 2008 1.320 1.360 1.320 1.360 8,230 -0.01(-0.73%)
Jun 11, 2008 1.250 1.370 1.250 1.370 16,235 +0.05(+3.79%)
Jun 10, 2008 1.310 1.340 1.280 1.320 3,750 +0.02(+1.54%)
Jun 09, 2008 1.320 1.360 1.240 1.300 11,100 +0.00(+0.00%)
Jun 06, 2008 1.300 1.360 1.290 1.300 34,539 -0.05(-3.70%)
Jun 05, 2008 1.400 1.420 1.350 1.350 29,650 -0.07(-4.93%)
Jun 04, 2008 1.437 1.480 1.410 1.420 89,065 -0.08(-5.33%)
Jun 03, 2008 1.460 1.500 1.400 1.500 28,615 +0.03(+2.04%)
Jun 02, 2008 1.670 1.670 1.460 1.470 16,133 -0.03(-2.00%)
May 30, 2008 1.460 1.500 1.460 1.500 4,464 +0.08(+5.63%)
May 29, 2008 1.430 1.460 1.420 1.420 241,508 +0.01(+0.70%)
May 28, 2008 1.410 1.440 1.410 1.410 33,296 -0.04(-2.75%)
May 27, 2008 1.510 1.510 1.410 1.450 18,980 -0.03(-2.03%)
May 26, 2008 1.501 1.501 1.460 1.480 5,500 +0.00(+0.00%)
May 23, 2008 1.501 1.501 1.460 1.480 5,500 -0.01(-0.67%)
May 22, 2008 1.470 1.560 1.450 1.490 47,294 -0.01(-0.67%)
May 21, 2008 1.660 1.660 1.480 1.500 490,304 -0.21(-12.28%)
May 20, 2008 1.870 1.900 1.710 1.710 50,890 -0.19(-10.00%)
May 19, 2008 2.010 2.010 1.872 1.900 10,954 -0.14(-6.86%)
May 16, 2008 2.026 2.040 1.970 2.040 390,005 -0.02(-0.97%)
May 15, 2008 2.050 2.110 2.000 2.060 3,081 -0.07(-3.29%)
May 14, 2008 2.110 2.140 2.110 2.130 1,500 -0.02(-0.93%)
May 13, 2008 2.040 2.170 2.000 2.150 188,872 +0.14(+6.97%)
May 12, 2008 1.970 2.030 1.820 2.010 22,366 -0.01(-0.50%)
May 09, 2008 2.010 2.200 1.990 2.020 131,240 -0.23(-10.22%)
May 08, 2008 2.340 2.363 2.250 2.250 8,523 -0.06(-2.60%)
May 07, 2008 2.420 2.420 2.280 2.310 5,900 -0.17(-6.85%)
May 06, 2008 2.500 2.634 2.140 2.480 250,275 +0.00(+0.00%)
May 05, 2008 2.500 2.550 2.450 2.480 30,769 -0.02(-0.80%)
May 02, 2008 2.520 2.570 2.460 2.500 46,642 -0.03(-1.19%)
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.