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

Origin Materials Inc (NQ: ORGN )

0.7638 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Feb 28, 2006 7.000 6.990 6.740 6.770 20,011 -0.23(-3.29%)
Feb 27, 2006 7.000 7.000 6.930 7.000 19,366 +0.07(+1.01%)
Feb 24, 2006 6.950 7.020 6.810 6.930 12,015 -0.04(-0.57%)
Feb 23, 2006 6.990 7.050 6.870 6.970 208,908 -0.02(-0.29%)
Feb 22, 2006 7.060 7.080 6.960 6.990 111,126 +0.01(+0.14%)
Feb 21, 2006 6.910 7.050 6.860 6.980 118,314 +0.03(+0.43%)
Feb 17, 2006 7.100 7.100 6.880 6.950 64,824 -0.10(-1.42%)
Feb 16, 2006 7.190 7.190 7.000 7.050 12,300 -0.05(-0.70%)
Feb 15, 2006 7.100 7.100 6.880 7.100 20,552 +0.02(+0.28%)
Feb 14, 2006 7.090 7.110 6.900 7.080 9,931 +0.06(+0.85%)
Feb 13, 2006 6.970 7.040 6.950 7.020 6,702 -0.02(-0.28%)
Feb 10, 2006 6.830 7.100 6.750 7.040 7,614 +0.09(+1.29%)
Feb 09, 2006 6.960 6.980 6.850 6.950 54,672 -0.15(-2.11%)
Feb 08, 2006 7.110 7.110 7.000 7.100 2,426 +0.04(+0.57%)
Feb 07, 2006 6.900 7.150 6.900 7.060 10,429 -0.08(-1.12%)
Feb 06, 2006 6.830 7.150 6.810 7.140 43,412 +0.16(+2.29%)
Feb 03, 2006 6.820 7.100 6.800 6.980 41,900 +0.09(+1.31%)
Feb 02, 2006 6.900 6.970 6.790 6.890 75,788 -0.17(-2.41%)
Feb 01, 2006 6.770 7.180 6.770 7.060 363,516 +0.15(+2.17%)
Jan 31, 2006 6.930 6.950 6.850 6.910 10,343 -0.08(-1.14%)
Jan 30, 2006 6.820 7.000 6.820 6.990 8,302 -0.03(-0.43%)
Jan 27, 2006 6.950 7.020 6.840 7.020 330,221 +0.07(+1.01%)
Jan 26, 2006 6.970 6.970 6.620 6.950 31,754 +0.06(+0.87%)
Jan 25, 2006 7.000 7.000 6.680 6.890 13,282 -0.10(-1.43%)
Jan 24, 2006 6.980 6.990 6.900 6.990 7,292 +0.02(+0.29%)
Jan 23, 2006 6.550 6.970 6.550 6.970 10,898 +0.35(+5.29%)
Jan 20, 2006 6.730 6.730 6.570 6.620 38,125 -0.01(-0.15%)
Jan 19, 2006 6.650 6.650 6.510 6.630 53,745 +0.00(+0.00%)
Jan 18, 2006 6.540 6.650 6.530 6.630 8,232 +0.02(+0.30%)
Jan 17, 2006 6.530 6.610 6.490 6.610 22,570 +0.01(+0.15%)
Jan 13, 2006 6.560 6.600 6.520 6.600 18,581 +0.01(+0.15%)
Jan 12, 2006 6.720 6.720 6.590 6.590 35,600 -0.09(-1.35%)
Jan 11, 2006 6.760 6.760 6.610 6.680 19,956 -0.15(-2.20%)
Jan 10, 2006 6.680 6.830 6.520 6.830 65,493 +0.05(+0.74%)
Jan 09, 2006 6.810 6.810 6.680 6.780 15,560 +0.02(+0.30%)
Jan 06, 2006 6.850 6.850 6.620 6.760 17,886 +0.03(+0.45%)
Jan 05, 2006 6.730 6.750 6.700 6.730 12,820 -0.02(-0.30%)
Jan 04, 2006 6.810 6.900 6.700 6.750 11,037 -0.06(-0.88%)
Jan 03, 2006 7.230 7.240 6.680 6.810 74,200 -0.31(-4.35%)
Dec 30, 2005 6.720 7.130 6.590 7.120 197,967 +0.37(+5.48%)
Dec 29, 2005 6.670 6.870 6.670 6.750 65,867 +0.13(+1.96%)
Dec 28, 2005 6.710 6.710 6.500 6.620 31,200 +0.02(+0.30%)
Dec 27, 2005 6.870 6.870 6.550 6.600 218,400 -0.20(-2.94%)
Dec 23, 2005 6.730 6.850 6.720 6.800 71,908 +0.10(+1.49%)
Dec 22, 2005 6.630 6.820 6.570 6.700 48,620 +0.13(+1.98%)
Dec 21, 2005 6.590 6.620 6.520 6.570 45,264 +0.11(+1.70%)
Dec 20, 2005 6.510 6.600 6.370 6.460 295,395 -0.14(-2.12%)
Dec 19, 2005 6.900 6.900 6.600 6.600 61,614 -0.21(-3.08%)
Dec 16, 2005 6.780 6.830 6.710 6.810 104,810 -0.04(-0.58%)
Dec 15, 2005 6.890 6.890 6.700 6.850 38,990 +0.01(+0.15%)
Dec 14, 2005 6.880 6.900 6.770 6.840 11,910 +0.03(+0.44%)
Dec 13, 2005 6.940 6.980 6.750 6.810 32,549 -0.04(-0.58%)
Dec 12, 2005 6.800 6.900 6.740 6.850 29,120 +0.10(+1.48%)
Dec 09, 2005 6.680 6.960 6.640 6.750 10,041 +0.04(+0.60%)
Dec 08, 2005 6.710 6.860 6.600 6.710 42,174 +0.10(+1.51%)
Dec 07, 2005 6.650 6.750 6.580 6.610 36,553 -0.04(-0.60%)
Dec 06, 2005 6.740 6.870 6.650 6.650 29,511 -0.11(-1.63%)
Dec 05, 2005 6.930 6.930 6.650 6.760 14,602 -0.07(-1.02%)
Dec 02, 2005 6.710 6.870 6.700 6.830 13,122 -0.01(-0.15%)
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.