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

Origin Materials Inc (NQ: ORGN )

0.7045 +0.0120 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2007 4.930 4.940 4.850 4.940 11,900 -0.04(-0.80%)
Nov 29, 2007 4.920 5.108 4.900 4.980 41,602 +0.07(+1.43%)
Nov 28, 2007 4.910 5.050 4.850 4.910 13,995 -0.06(-1.21%)
Nov 27, 2007 5.020 5.020 4.870 4.970 4,817 -0.03(-0.60%)
Nov 26, 2007 4.960 5.010 4.870 5.000 28,643 +0.04(+0.81%)
Nov 23, 2007 4.980 4.980 4.910 4.960 1,735 -0.04(-0.80%)
Nov 21, 2007 4.830 5.120 4.830 5.000 25,999 +0.10(+2.04%)
Nov 20, 2007 4.850 4.940 4.800 4.900 18,803 +0.00(+0.00%)
Nov 19, 2007 5.130 5.130 4.850 4.900 40,955 -0.36(-6.84%)
Nov 16, 2007 5.510 5.510 4.680 5.260 180,922 -0.27(-4.88%)
Nov 15, 2007 5.690 5.780 5.480 5.530 33,783 -0.20(-3.49%)
Nov 14, 2007 5.700 5.750 5.680 5.730 72,470 +0.03(+0.53%)
Nov 13, 2007 5.760 5.780 5.690 5.700 5,765 -0.02(-0.35%)
Nov 12, 2007 5.880 5.880 5.710 5.720 1,850 -0.15(-2.56%)
Nov 09, 2007 5.930 5.970 5.650 5.870 24,608 +0.03(+0.52%)
Nov 08, 2007 6.090 6.090 5.840 5.840 5,990 -0.16(-2.67%)
Nov 07, 2007 5.950 6.000 5.950 6.000 700 +0.01(+0.17%)
Nov 06, 2007 5.850 5.990 5.850 5.990 4,300 +0.10(+1.70%)
Nov 05, 2007 5.750 5.930 5.750 5.890 6,075 -0.02(-0.34%)
Nov 02, 2007 6.000 6.060 5.900 5.910 22,266 -0.11(-1.83%)
Nov 01, 2007 6.000 6.090 5.980 6.020 143,325 +0.02(+0.33%)
Oct 31, 2007 5.980 6.010 5.950 6.000 39,100 +0.00(+0.00%)
Oct 30, 2007 5.980 6.000 5.910 6.000 24,607 +0.04(+0.67%)
Oct 29, 2007 6.010 6.090 5.960 5.960 3,200 -0.04(-0.67%)
Oct 26, 2007 6.119 6.119 5.970 6.000 7,437 +0.00(+0.00%)
Oct 25, 2007 6.040 6.100 6.000 6.000 12,450 +0.00(+0.00%)
Oct 24, 2007 5.970 6.080 5.970 6.000 12,318 +0.04(+0.67%)
Oct 23, 2007 5.950 5.980 5.950 5.960 1,200 +0.04(+0.68%)
Oct 22, 2007 5.990 6.080 5.920 5.920 8,900 +0.01(+0.17%)
Oct 19, 2007 6.060 6.060 5.910 5.910 3,660 -0.13(-2.23%)
Oct 18, 2007 6.120 6.160 6.040 6.045 27,008 -0.03(-0.41%)
Oct 17, 2007 5.990 6.120 5.990 6.070 9,945 +0.07(+1.17%)
Oct 16, 2007 5.980 6.000 5.830 6.000 26,989 +0.04(+0.67%)
Oct 15, 2007 5.980 6.000 5.885 5.960 10,858 +0.01(+0.17%)
Oct 12, 2007 5.930 5.950 5.920 5.950 3,915 -0.01(-0.17%)
Oct 11, 2007 5.920 5.960 5.900 5.960 41,493 +0.02(+0.34%)
Oct 10, 2007 5.930 5.950 5.930 5.940 54,655 -0.01(-0.17%)
Oct 09, 2007 5.900 5.950 5.880 5.950 2,940 +0.02(+0.34%)
Oct 08, 2007 5.920 5.930 5.890 5.930 10,610 +0.03(+0.51%)
Oct 05, 2007 5.850 5.900 5.749 5.900 19,022 +0.11(+1.90%)
Oct 04, 2007 5.680 5.790 5.680 5.790 4,225 +0.06(+1.05%)
Oct 03, 2007 5.970 6.000 5.660 5.730 27,644 -0.27(-4.50%)
Oct 02, 2007 6.020 6.020 5.760 6.000 12,952 -0.05(-0.83%)
Oct 01, 2007 5.905 6.050 5.900 6.050 129,155 +0.00(+0.00%)
Sep 28, 2007 5.790 6.100 5.750 6.050 39,747 +0.27(+4.67%)
Sep 27, 2007 5.880 5.890 5.640 5.780 9,880 +0.02(+0.35%)
Sep 26, 2007 5.850 6.000 5.750 5.760 5,118 -0.12(-2.04%)
Sep 25, 2007 5.790 5.980 5.770 5.880 9,517 +0.07(+1.20%)
Sep 24, 2007 5.810 5.960 5.810 5.810 1,804 +0.04(+0.69%)
Sep 21, 2007 5.810 5.920 5.760 5.770 10,300 +0.03(+0.52%)
Sep 20, 2007 5.730 5.880 5.650 5.740 83,770 -0.01(-0.17%)
Sep 19, 2007 5.850 5.880 5.700 5.750 107,823 -0.13(-2.21%)
Sep 18, 2007 6.100 6.100 5.850 5.880 135,418 -0.32(-5.16%)
Sep 17, 2007 6.210 6.220 6.160 6.200 2,688 +0.10(+1.63%)
Sep 14, 2007 6.100 6.170 6.020 6.101 5,844 -0.12(-1.92%)
Sep 13, 2007 6.170 6.220 6.170 6.220 25,729 +0.02(+0.32%)
Sep 12, 2007 5.730 6.370 5.730 6.200 3,400 +0.03(+0.49%)
Sep 11, 2007 6.080 6.200 6.050 6.170 10,541 +0.12(+1.98%)
Sep 10, 2007 6.200 6.240 6.050 6.050 8,900 -0.19(-3.04%)
Sep 07, 2007 6.320 6.320 6.230 6.240 3,950 -0.10(-1.58%)
Sep 06, 2007 6.320 6.350 6.320 6.340 800 +0.01(+0.22%)
Sep 05, 2007 6.350 6.350 6.270 6.326 3,817 +0.03(+0.41%)
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.