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

Origin Materials Inc (NQ: ORGN )

1.135 -0.005 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2007 5.700 5.760 5.700 5.710 232,171 -0.01(-0.17%)
Jan 30, 2007 5.740 5.750 5.700 5.720 13,290 -0.03(-0.52%)
Jan 29, 2007 5.750 5.750 5.700 5.750 2,481 +0.00(+0.00%)
Jan 26, 2007 5.695 5.750 5.640 5.750 4,158 +0.09(+1.59%)
Jan 25, 2007 5.750 5.750 5.630 5.660 17,315 -0.09(-1.57%)
Jan 24, 2007 5.740 5.750 5.740 5.750 18,520 +0.05(+0.88%)
Jan 23, 2007 5.750 5.750 5.700 5.700 52,034 +0.03(+0.53%)
Jan 22, 2007 5.710 5.720 5.670 5.670 6,965 -0.01(-0.18%)
Jan 19, 2007 5.670 5.740 5.660 5.680 16,050 -0.02(-0.35%)
Jan 18, 2007 5.780 5.790 5.700 5.700 9,669 -0.12(-2.06%)
Jan 17, 2007 5.855 5.860 5.780 5.820 42,885 -0.03(-0.51%)
Jan 16, 2007 5.800 5.920 5.800 5.850 27,256 +0.04(+0.69%)
Jan 12, 2007 5.840 5.840 5.810 5.810 7,217 -0.01(-0.17%)
Jan 11, 2007 5.880 5.880 5.660 5.820 31,020 -0.04(-0.68%)
Jan 10, 2007 5.870 6.490 5.860 5.860 9,050 -0.01(-0.17%)
Jan 09, 2007 5.790 5.870 5.750 5.870 8,740 +0.07(+1.21%)
Jan 08, 2007 5.770 5.850 5.750 5.800 11,135 +0.00(+0.00%)
Jan 05, 2007 5.760 5.833 5.750 5.800 7,660 -0.02(-0.34%)
Jan 04, 2007 5.870 5.870 5.740 5.820 72,846 -0.09(-1.52%)
Jan 03, 2007 6.850 6.850 5.750 5.910 235,278 -0.94(-13.72%)
Dec 29, 2006 6.650 6.990 6.650 6.850 766,008 +0.20(+3.01%)
Dec 28, 2006 6.310 6.650 6.270 6.650 24,463 +0.34(+5.39%)
Dec 27, 2006 6.200 6.310 6.190 6.310 19,913 +0.13(+2.10%)
Dec 26, 2006 5.580 6.230 5.580 6.180 31,721 +0.63(+11.35%)
Dec 22, 2006 5.560 5.590 5.550 5.550 24,682 -0.01(-0.18%)
Dec 21, 2006 5.560 5.600 5.550 5.560 980,975 +0.00(+0.00%)
Dec 20, 2006 5.680 5.680 5.560 5.560 40,820 -0.15(-2.63%)
Dec 19, 2006 5.990 5.990 5.600 5.710 38,252 -0.33(-5.46%)
Dec 18, 2006 5.500 6.080 5.500 6.040 760,394 +0.54(+9.82%)
Dec 15, 2006 5.540 5.590 5.470 5.500 209,793 -0.11(-1.96%)
Dec 14, 2006 5.680 5.700 5.580 5.610 31,293 -0.09(-1.58%)
Dec 13, 2006 5.720 5.720 5.690 5.700 28,336 -0.03(-0.52%)
Dec 12, 2006 5.760 5.760 5.690 5.730 31,897 -0.06(-1.04%)
Dec 11, 2006 5.850 5.880 5.650 5.790 43,414 -0.07(-1.19%)
Dec 08, 2006 5.900 5.930 5.850 5.860 33,463 -0.04(-0.68%)
Dec 07, 2006 5.980 5.980 5.900 5.900 35,907 -0.10(-1.67%)
Dec 06, 2006 5.910 6.100 5.910 6.000 30,278 +0.10(+1.69%)
Dec 05, 2006 6.230 6.230 5.900 5.900 31,855 -0.33(-5.30%)
Dec 04, 2006 5.580 6.720 5.550 6.230 77,330 +0.64(+11.45%)
Dec 01, 2006 5.520 5.600 5.500 5.590 28,886 +0.09(+1.64%)
Nov 30, 2006 5.540 5.600 5.500 5.500 40,100 -0.03(-0.54%)
Nov 29, 2006 5.500 5.600 5.490 5.530 50,100 +0.04(+0.73%)
Nov 28, 2006 5.600 5.600 5.420 5.490 46,156 -0.02(-0.36%)
Nov 27, 2006 5.380 5.600 5.380 5.510 44,239 +0.13(+2.42%)
Nov 24, 2006 5.450 5.550 5.380 5.380 3,400 +0.01(+0.19%)
Nov 22, 2006 5.350 5.400 5.310 5.370 929,306 +0.03(+0.56%)
Nov 21, 2006 5.350 5.400 5.340 5.340 71,907 -0.03(-0.56%)
Nov 20, 2006 5.370 5.430 5.350 5.370 419,101 -0.04(-0.83%)
Nov 17, 2006 5.550 5.570 5.270 5.415 105,322 -0.08(-1.37%)
Nov 16, 2006 5.750 5.750 5.490 5.490 431,215 -0.28(-4.85%)
Nov 15, 2006 5.720 5.780 5.700 5.770 2,975 +0.20(+3.59%)
Nov 14, 2006 5.690 5.730 5.570 5.570 8,504 -0.14(-2.45%)
Nov 13, 2006 5.770 5.810 5.570 5.710 13,142 -0.14(-2.39%)
Nov 10, 2006 5.790 6.000 5.680 5.850 6,350 +0.31(+5.60%)
Nov 09, 2006 5.560 5.620 5.510 5.540 17,216 -0.12(-2.12%)
Nov 08, 2006 5.580 5.670 5.580 5.660 3,360 +0.09(+1.62%)
Nov 07, 2006 5.590 5.610 5.570 5.570 2,655 -0.01(-0.18%)
Nov 06, 2006 5.600 5.610 5.550 5.580 8,776 +0.02(+0.36%)
Nov 03, 2006 5.670 5.680 5.500 5.560 50,826 -0.15(-2.63%)
Nov 02, 2006 5.760 5.760 5.710 5.710 10,900 +0.00(+0.00%)
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.