Indicators

Origin Materials Inc (NQ: ORGN )

0.9838 +0.0172 (+1.78%)

Streaming Delayed Price Updated: 3:06 PM EDT, May 20, 2024 Add to My Watchlist

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%)

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.