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, 2005 7.420 7.420 7.240 7.260 88,322 -0.03(-0.41%)
Feb 25, 2005 7.340 7.550 7.250 7.290 21,369 -0.05(-0.68%)
Feb 24, 2005 7.020 7.370 7.020 7.340 84,272 -0.03(-0.41%)
Feb 23, 2005 7.370 7.400 7.320 7.370 25,302 +0.00(+0.00%)
Feb 22, 2005 7.440 7.460 7.370 7.370 52,733 -0.04(-0.54%)
Feb 18, 2005 7.510 7.521 7.390 7.410 74,148 -0.06(-0.80%)
Feb 17, 2005 7.490 7.530 7.460 7.470 37,011 +0.01(+0.13%)
Feb 16, 2005 7.500 7.540 7.450 7.460 227,923 -0.01(-0.13%)
Feb 15, 2005 7.450 7.580 7.450 7.470 20,152 -0.08(-1.06%)
Feb 14, 2005 7.600 7.600 7.470 7.550 39,798 +0.03(+0.40%)
Feb 11, 2005 7.470 7.640 7.410 7.520 28,676 +0.05(+0.67%)
Feb 10, 2005 7.420 8.180 7.410 7.470 132,475 +0.05(+0.67%)
Feb 09, 2005 7.500 7.510 7.420 7.420 81,463 -0.06(-0.80%)
Feb 08, 2005 7.510 7.560 7.450 7.480 229,390 -0.03(-0.40%)
Feb 07, 2005 7.650 7.650 7.500 7.510 91,269 -0.26(-3.35%)
Feb 04, 2005 7.750 7.800 7.520 7.770 135,874 +0.01(+0.13%)
Feb 03, 2005 7.740 7.800 7.560 7.760 66,298 -0.04(-0.51%)
Feb 02, 2005 7.810 7.990 7.730 7.800 27,509 +0.01(+0.13%)
Feb 01, 2005 8.000 8.000 7.750 7.790 81,607 -0.21(-2.62%)
Jan 31, 2005 7.600 8.000 7.500 8.000 165,223 +0.49(+6.52%)
Jan 28, 2005 7.390 7.600 7.350 7.510 49,333 +0.11(+1.49%)
Jan 27, 2005 7.530 7.590 7.400 7.400 184,518 -0.10(-1.33%)
Jan 26, 2005 7.600 7.600 7.440 7.500 15,258 +0.00(+0.00%)
Jan 25, 2005 7.790 7.790 7.440 7.500 55,388 -0.19(-2.47%)
Jan 24, 2005 7.830 8.000 7.610 7.690 101,021 -0.01(-0.13%)
Jan 21, 2005 7.670 7.770 7.610 7.700 37,394 +0.03(+0.39%)
Jan 20, 2005 7.710 7.740 7.620 7.670 31,028 -0.09(-1.16%)
Jan 19, 2005 7.800 7.800 7.650 7.760 503,020 +0.09(+1.17%)
Jan 18, 2005 7.870 7.870 7.620 7.670 267,795 +0.07(+0.92%)
Jan 14, 2005 7.600 7.620 7.370 7.600 265,438 +0.13(+1.74%)
Jan 13, 2005 7.570 7.570 7.430 7.470 38,166 -0.03(-0.40%)
Jan 12, 2005 7.550 7.600 7.490 7.500 143,373 -0.05(-0.66%)
Jan 11, 2005 7.530 7.700 7.450 7.550 508,237 +0.05(+0.67%)
Jan 10, 2005 7.500 7.540 7.460 7.500 50,850 +0.04(+0.54%)
Jan 07, 2005 7.510 7.572 7.450 7.460 67,577 -0.04(-0.53%)
Jan 06, 2005 7.450 7.550 7.450 7.500 216,418 +0.07(+0.94%)
Jan 05, 2005 7.400 7.500 7.400 7.430 56,063 -0.03(-0.40%)
Jan 04, 2005 7.500 7.550 7.410 7.460 188,173 +0.03(+0.40%)
Jan 03, 2005 7.570 7.680 7.430 7.430 92,819 -0.05(-0.67%)
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%)
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.