Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 7.350 7.570 7.280 7.480 543,900 +0.21(+2.89%)
Dec 30, 2004 7.380 7.420 7.270 7.270 283,900 -0.11(-1.49%)
Dec 29, 2004 7.400 7.460 7.300 7.380 697,900 +0.01(+0.14%)
Dec 28, 2004 7.440 7.440 7.320 7.370 30,200 +0.02(+0.27%)
Dec 27, 2004 7.490 7.490 7.320 7.350 120,400 -0.01(-0.14%)
Dec 23, 2004 7.670 7.670 7.360 7.360 11,100 -0.07(-0.94%)
Dec 22, 2004 7.430 7.800 7.410 7.430 24,600 -0.01(-0.13%)
Dec 21, 2004 7.300 7.450 7.210 7.440 385,000 +0.21(+2.90%)
Dec 20, 2004 7.100 7.250 7.100 7.230 71,000 -0.04(-0.55%)
Dec 17, 2004 7.190 7.410 7.190 7.270 63,300 -0.03(-0.41%)
Dec 16, 2004 7.368 7.410 7.260 7.300 27,600 -0.06(-0.82%)
Dec 15, 2004 7.400 7.400 7.191 7.360 39,500 +0.06(+0.82%)
Dec 14, 2004 7.100 7.300 7.100 7.300 42,200 +0.10(+1.39%)
Dec 13, 2004 7.450 7.450 7.150 7.200 70,000 +0.00(+0.00%)
Dec 10, 2004 7.225 7.225 7.110 7.200 38,400 +0.03(+0.42%)
Dec 09, 2004 7.030 7.240 7.020 7.170 49,900 -0.01(-0.14%)
Dec 08, 2004 7.180 7.250 7.110 7.180 53,900 -0.02(-0.28%)
Dec 07, 2004 7.100 7.250 7.100 7.200 36,500 -0.01(-0.14%)
Dec 06, 2004 7.241 7.320 7.170 7.210 48,700 +0.00(+0.00%)
Dec 03, 2004 7.260 7.380 7.180 7.210 170,100 -0.14(-1.90%)
Dec 02, 2004 7.350 7.430 7.330 7.350 211,400 -0.10(-1.34%)
Dec 01, 2004 7.100 7.520 7.090 7.450 114,700 +0.41(+5.82%)
Nov 30, 2004 6.950 7.090 6.900 7.040 68,700 +0.01(+0.14%)
Nov 29, 2004 7.000 7.100 6.990 7.030 55,000 +0.04(+0.57%)
Nov 26, 2004 6.981 7.000 6.970 6.990 4,300 +0.00(+0.00%)
Nov 24, 2004 7.100 7.100 6.970 6.990 46,500 -0.11(-1.55%)
Nov 23, 2004 7.170 7.170 6.970 7.100 26,300 -0.06(-0.84%)
Nov 22, 2004 7.000 7.160 6.980 7.160 75,600 +0.19(+2.73%)
Nov 19, 2004 6.920 7.000 6.920 6.970 41,600 -0.03(-0.43%)
Nov 18, 2004 6.910 7.030 6.670 7.000 118,900 -0.06(-0.85%)
Nov 17, 2004 7.380 7.380 6.780 7.060 15,100 -0.01(-0.14%)
Nov 16, 2004 7.150 7.310 6.979 7.070 170,100 -0.09(-1.26%)
Nov 15, 2004 7.340 7.380 7.000 7.160 122,400 -0.14(-1.92%)
Nov 12, 2004 7.350 7.480 7.290 7.300 179,200 -0.05(-0.68%)
Nov 11, 2004 7.350 7.360 7.320 7.350 16,200 +0.00(+0.00%)
Nov 10, 2004 7.200 7.410 7.200 7.350 55,900 -0.05(-0.68%)
Nov 09, 2004 7.590 7.590 7.330 7.400 54,200 -0.05(-0.67%)
Nov 08, 2004 7.360 7.500 7.360 7.450 1,700 +0.06(+0.81%)
Nov 05, 2004 7.370 7.610 7.150 7.390 13,200 -0.02(-0.27%)
Nov 04, 2004 7.470 7.500 7.360 7.410 109,200 -0.04(-0.54%)
Nov 03, 2004 7.345 7.600 7.345 7.450 17,800 -0.02(-0.27%)
Nov 02, 2004 7.650 7.650 7.120 7.470 32,100 -0.17(-2.23%)
Nov 01, 2004 7.350 7.660 7.350 7.640 35,900 +0.11(+1.53%)
Oct 29, 2004 7.370 7.580 7.360 7.525 123,400 +0.10(+1.28%)
Oct 28, 2004 7.300 7.470 7.300 7.430 3,900 -0.07(-0.93%)
Oct 27, 2004 7.130 7.500 6.990 7.500 240,100 +0.35(+4.90%)
Oct 26, 2004 6.930 7.150 6.760 7.150 73,300 +0.25(+3.62%)
Oct 25, 2004 6.860 6.960 6.760 6.900 23,400 +0.04(+0.58%)
Oct 22, 2004 6.900 7.000 6.820 6.860 507,200 -0.02(-0.29%)
Oct 21, 2004 6.955 7.080 6.840 6.880 48,000 -0.16(-2.27%)
Oct 20, 2004 6.760 7.040 6.710 7.040 30,200 +0.09(+1.29%)
Oct 19, 2004 6.750 6.990 6.750 6.950 68,700 +0.09(+1.31%)
Oct 18, 2004 6.810 6.890 6.770 6.860 50,200 +0.05(+0.73%)
Oct 15, 2004 6.930 6.940 6.800 6.810 76,000 -0.09(-1.30%)
Oct 14, 2004 7.040 7.040 6.900 6.900 793,200 -0.20(-2.82%)
Oct 13, 2004 6.960 7.180 6.920 7.100 49,400 +0.10(+1.43%)
Oct 12, 2004 6.920 7.000 6.850 7.000 233,500 +0.01(+0.14%)
Oct 11, 2004 6.920 7.000 6.920 6.990 28,400 +0.06(+0.87%)
Oct 08, 2004 6.860 7.100 6.800 6.930 524,200 -0.01(-0.14%)
Oct 07, 2004 7.010 7.050 6.890 6.940 97,400 -0.16(-2.25%)
Oct 06, 2004 7.290 7.300 7.100 7.100 13,200 +0.02(+0.28%)
Oct 05, 2004 7.390 7.400 7.050 7.080 37,800 -0.11(-1.53%)
Oct 04, 2004 7.480 7.490 7.080 7.190 3,100 -0.11(-1.51%)
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.