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 (%)
Sep 29, 2023 1.270 1.320 1.259 1.280 1,034,515 +0.02(+1.59%)
Sep 28, 2023 1.320 1.350 1.250 1.260 1,461,770 -0.06(-4.55%)
Sep 27, 2023 1.350 1.390 1.300 1.320 1,067,646 -0.02(-1.49%)
Sep 26, 2023 1.340 1.400 1.310 1.340 778,534 -0.01(-0.74%)
Sep 25, 2023 1.330 1.380 1.350 1.350 832,003 +0.00(+0.00%)
Sep 22, 2023 1.380 1.380 1.300 1.350 1,151,983 -0.01(-0.74%)
Sep 21, 2023 1.360 1.400 1.350 1.360 957,441 -0.01(-0.73%)
Sep 20, 2023 1.410 1.430 1.360 1.370 957,432 -0.04(-2.84%)
Sep 19, 2023 1.450 1.460 1.380 1.410 872,143 -0.05(-3.42%)
Sep 18, 2023 1.460 1.510 1.445 1.460 1,059,357 -0.01(-0.68%)
Sep 15, 2023 1.490 1.545 1.460 1.470 2,369,037 -0.03(-2.00%)
Sep 14, 2023 1.430 1.515 1.410 1.500 911,764 +0.07(+4.90%)
Sep 13, 2023 1.490 1.490 1.390 1.430 1,212,215 -0.06(-4.03%)
Sep 12, 2023 1.520 1.520 1.440 1.490 1,172,630 -0.05(-3.25%)
Sep 11, 2023 1.500 1.580 1.460 1.540 2,982,551 +0.04(+2.67%)
Sep 08, 2023 1.410 1.500 1.400 1.500 1,807,154 +0.09(+6.38%)
Sep 07, 2023 1.400 1.420 1.340 1.410 1,990,698 +0.01(+0.71%)
Sep 06, 2023 1.450 1.450 1.330 1.400 1,911,967 -0.07(-4.76%)
Sep 05, 2023 1.390 1.490 1.340 1.470 4,875,832 +0.09(+6.52%)
Sep 01, 2023 1.390 1.410 1.340 1.380 1,034,716 +0.01(+0.73%)
Aug 31, 2023 1.390 1.430 1.360 1.370 1,203,782 -0.04(-2.84%)
Aug 30, 2023 1.360 1.450 1.360 1.410 1,629,270 +0.01(+0.71%)
Aug 29, 2023 1.360 1.410 1.340 1.400 1,867,667 +0.04(+2.94%)
Aug 28, 2023 1.370 1.390 1.330 1.360 1,284,179 +0.01(+0.74%)
Aug 25, 2023 1.340 1.380 1.300 1.350 1,997,408 -0.01(-0.74%)
Aug 24, 2023 1.380 1.398 1.320 1.360 1,222,891 -0.02(-1.45%)
Aug 23, 2023 1.380 1.450 1.360 1.380 2,036,938 -0.02(-1.43%)
Aug 22, 2023 1.440 1.480 1.340 1.400 1,983,678 -0.04(-2.78%)
Aug 21, 2023 1.400 1.450 1.360 1.440 2,045,229 +0.04(+2.86%)
Aug 18, 2023 1.370 1.490 1.370 1.400 3,374,608 +0.01(+0.72%)
Aug 17, 2023 1.280 1.405 1.270 1.390 3,615,762 +0.12(+9.45%)
Aug 16, 2023 1.370 1.430 1.255 1.270 3,479,405 -0.11(-7.97%)
Aug 15, 2023 1.400 1.450 1.290 1.380 4,612,499 -0.04(-2.82%)
Aug 14, 2023 1.230 1.470 1.230 1.420 9,829,384 +0.20(+16.39%)
Aug 11, 2023 1.450 1.450 1.180 1.220 18,277,072 -0.24(-16.15%)
Aug 10, 2023 1.830 1.850 1.240 1.455 47,532,452 -2.88(-66.40%)
Aug 09, 2023 4.400 4.500 4.270 4.330 4,478,177 +0.01(+0.23%)
Aug 08, 2023 4.350 4.350 4.220 4.320 1,224,656 -0.03(-0.69%)
Aug 07, 2023 4.360 4.440 4.295 4.350 978,134 +0.06(+1.40%)
Aug 04, 2023 4.350 4.450 4.290 4.290 729,019 -0.01(-0.23%)
Aug 03, 2023 4.210 4.360 4.170 4.300 956,445 +0.12(+2.87%)
Aug 02, 2023 4.290 4.315 4.170 4.180 697,902 -0.22(-5.00%)
Aug 01, 2023 4.420 4.450 4.350 4.400 752,284 -0.08(-1.79%)
Jul 31, 2023 4.270 4.530 4.270 4.480 1,343,883 +0.25(+5.91%)
Jul 28, 2023 4.240 4.290 4.210 4.230 753,532 +0.03(+0.71%)
Jul 27, 2023 4.320 4.390 4.200 4.200 1,041,572 -0.09(-2.10%)
Jul 26, 2023 4.270 4.335 4.250 4.290 723,540 +0.02(+0.47%)
Jul 25, 2023 4.300 4.360 4.240 4.270 573,984 -0.03(-0.70%)
Jul 24, 2023 4.410 4.445 4.275 4.300 857,562 -0.10(-2.27%)
Jul 21, 2023 4.510 4.510 4.330 4.400 760,354 -0.07(-1.57%)
Jul 20, 2023 4.420 4.515 4.400 4.470 766,598 +0.05(+1.13%)
Jul 19, 2023 4.350 4.450 4.320 4.420 750,753 +0.09(+2.08%)
Jul 18, 2023 4.270 4.380 4.230 4.330 890,939 +0.05(+1.17%)
Jul 17, 2023 4.030 4.280 4.000 4.280 927,652 +0.23(+5.68%)
Jul 14, 2023 4.260 4.260 4.000 4.050 1,733,283 -0.19(-4.48%)
Jul 13, 2023 4.300 4.400 4.210 4.240 1,384,442 -0.03(-0.70%)
Jul 12, 2023 4.420 4.435 4.245 4.270 1,026,472 -0.06(-1.39%)
Jul 11, 2023 4.170 4.340 4.170 4.330 1,381,559 +0.17(+4.09%)
Jul 10, 2023 3.750 4.170 3.740 4.160 2,055,421 +0.40(+10.64%)
Jul 07, 2023 3.750 3.850 3.640 3.760 2,061,907 +0.01(+0.27%)
Jul 06, 2023 4.100 4.100 3.720 3.750 3,508,313 -0.41(-9.86%)
Jul 05, 2023 4.280 4.280 4.130 4.160 854,643 -0.10(-2.35%)
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.