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

Origin Materials Inc (NQ: ORGN )

0.9564 +0.0409 (+4.47%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 17, 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 (%)
Dec 29, 2008 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 26, 2008 0.6700 0.7900 0.6700 0.6800 62,204 -0.07(-9.33%)
Dec 24, 2008 0.7000 0.7500 0.6300 0.7500 32,100 +0.10(+15.38%)
Dec 23, 2008 0.6900 0.7000 0.6500 0.6500 18,386 +0.00(+0.00%)
Dec 22, 2008 0.6901 0.8100 0.6400 0.6500 34,600 -0.05(-7.14%)
Dec 19, 2008 0.7000 0.8100 0.7000 0.7000 20,591 +0.02(+2.94%)
Dec 18, 2008 0.7400 1.100 0.6000 0.6800 45,080 +0.05(+7.94%)
Dec 17, 2008 0.6800 0.7900 0.6300 0.6300 320,311 -0.05(-7.35%)
Dec 16, 2008 0.6300 0.7300 0.6200 0.6800 73,484 +0.05(+7.94%)
Dec 15, 2008 0.6700 0.6920 0.6300 0.6300 14,364 -0.02(-3.08%)
Dec 12, 2008 0.6600 0.6700 0.6200 0.6500 26,190 -0.01(-1.52%)
Dec 11, 2008 0.7500 0.7500 0.6600 0.6600 23,035 -0.03(-4.35%)
Dec 10, 2008 0.6600 0.7000 0.6600 0.6900 28,005 +0.01(+1.47%)
Dec 09, 2008 0.7400 0.8400 0.6800 0.6800 90,129 -0.17(-20.00%)
Dec 08, 2008 0.8199 0.8656 0.6900 0.8500 393,140 +0.12(+16.44%)
Dec 05, 2008 0.7800 0.7800 0.7300 0.7300 26,480 -0.04(-5.19%)
Dec 04, 2008 0.7900 1.040 0.7600 0.7700 17,956 -0.21(-21.43%)
Dec 03, 2008 0.8850 1.090 0.8000 0.9800 1,716 +0.21(+27.26%)
Dec 02, 2008 0.7600 0.9000 0.7600 0.7701 1,525 -0.08(-9.40%)
Dec 01, 2008 0.8500 0.8982 0.8500 0.8500 4,410 -0.05(-5.56%)
Nov 28, 2008 0.8900 0.9000 0.8900 0.9000 936 +0.09(+11.11%)
Nov 26, 2008 0.7938 0.8500 0.7500 0.8100 7,611 -0.01(-1.22%)
Nov 25, 2008 0.7600 0.8200 0.7600 0.8200 6,290 +0.06(+7.89%)
Nov 24, 2008 0.8100 0.9000 0.7600 0.7600 29,256 +0.01(+1.33%)
Nov 21, 2008 0.8000 0.8000 0.7500 0.7500 24,643 -0.04(-5.06%)
Nov 20, 2008 0.7900 0.8200 0.7900 0.7900 1,400 -0.01(-1.25%)
Nov 19, 2008 0.8100 0.8200 0.7900 0.8000 22,331 +0.00(+0.00%)
Nov 18, 2008 0.8700 0.8800 0.8000 0.8000 709,884 -0.01(-1.23%)
Nov 17, 2008 0.8800 0.9000 0.6600 0.8100 48,761 -0.09(-9.60%)
Nov 14, 2008 0.8588 0.9000 0.8500 0.8960 4,792 +0.05(+5.41%)
Nov 13, 2008 0.9300 0.9300 0.8500 0.8500 4,599 +0.00(+0.00%)
Nov 12, 2008 0.8600 0.8600 0.8500 0.8500 2,500 -0.06(-6.08%)
Nov 11, 2008 0.8500 0.9600 0.8500 0.9050 500 +0.06(+6.47%)
Nov 10, 2008 0.8700 0.8700 0.8500 0.8500 14,235 -0.02(-2.30%)
Nov 07, 2008 0.8900 0.8900 0.8500 0.8700 21,924 -0.01(-1.14%)
Nov 06, 2008 0.9501 0.9700 0.8800 0.8800 6,667 -0.10(-10.20%)
Nov 05, 2008 0.9500 0.9800 0.9500 0.9800 2,514 +0.02(+2.08%)
Nov 04, 2008 1.020 1.050 0.9500 0.9600 5,100 -0.08(-7.69%)
Nov 03, 2008 1.033 1.040 1.033 1.040 400 +0.01(+0.97%)
Oct 31, 2008 0.9300 1.070 0.9300 1.030 600 +0.18(+20.54%)
Oct 30, 2008 0.8600 0.9100 0.8500 0.8545 15,015 -0.01(-0.64%)
Oct 29, 2008 0.9200 0.9200 0.8500 0.8600 208,402 -0.04(-4.44%)
Oct 28, 2008 0.9100 0.9100 0.8999 0.9000 500 +0.05(+5.88%)
Oct 27, 2008 0.8500 0.8575 0.8500 0.8500 2,000 -0.03(-3.41%)
Oct 24, 2008 0.8700 0.9000 0.8500 0.8800 6,500 +0.01(+1.15%)
Oct 23, 2008 0.8999 0.9000 0.8700 0.8700 499,217 -0.02(-2.25%)
Oct 22, 2008 0.9500 0.9501 0.8500 0.8900 23,850 -0.08(-8.25%)
Oct 21, 2008 1.050 1.050 0.9500 0.9700 7,850 +0.01(+1.04%)
Oct 20, 2008 0.9000 0.9600 0.9000 0.9600 15,601 +0.05(+5.49%)
Oct 17, 2008 0.9000 0.9400 0.8999 0.9100 13,531 +0.00(+0.00%)
Oct 16, 2008 0.9100 0.9100 0.8680 0.9100 13,791 -0.04(-4.21%)
Oct 15, 2008 0.9900 0.9900 0.9500 0.9500 1,090 +0.09(+10.47%)
Oct 14, 2008 1.050 1.050 0.8400 0.8600 56,900 -0.14(-14.00%)
Oct 13, 2008 0.8300 1.190 0.8300 1.000 33,624 +0.10(+11.10%)
Oct 10, 2008 1.050 1.050 0.7200 0.9001 84,593 -0.10(-9.99%)
Oct 09, 2008 0.9500 1.220 0.9500 1.000 150,890 +0.05(+5.26%)
Oct 08, 2008 1.010 1.080 0.9500 0.9500 38,847 -0.10(-9.52%)
Oct 07, 2008 1.020 1.153 1.020 1.050 26,014 +0.03(+2.94%)
Oct 06, 2008 1.080 1.130 0.9965 1.020 60,694 -0.12(-10.53%)
Oct 03, 2008 1.120 1.250 1.120 1.140 26,392 -0.01(-0.86%)
Oct 02, 2008 1.170 1.210 1.100 1.150 60,856 -0.03(-2.55%)
Oct 01, 2008 1.200 1.356 1.150 1.180 34,824 -0.01(-0.84%)
Sep 30, 2008 1.690 1.690 1.070 1.190 71,477 -0.51(-30.00%)
Sep 29, 2008 1.300 1.800 0.2400 1.700 176,116 +0.35(+25.93%)
Sep 26, 2008 1.500 1.500 1.250 1.350 50,378 -0.18(-11.76%)
Sep 25, 2008 1.550 1.670 1.450 1.530 15,060 -0.04(-2.55%)
Sep 24, 2008 1.600 1.760 1.547 1.570 10,934 -0.03(-1.88%)
Sep 23, 2008 1.590 1.778 1.590 1.600 11,830 -0.03(-1.84%)
Sep 22, 2008 1.570 1.630 1.467 1.630 25,144 +0.10(+6.54%)
Sep 19, 2008 1.600 1.800 1.450 1.530 37,415 -0.05(-3.16%)
Sep 18, 2008 1.640 1.740 1.420 1.580 1,970,620 -0.09(-5.39%)
Sep 17, 2008 1.740 1.780 1.600 1.670 24,435 -0.06(-3.46%)
Sep 16, 2008 1.760 1.780 1.720 1.730 15,214 +0.08(+4.84%)
Sep 15, 2008 1.680 1.790 1.620 1.650 5,400 -0.09(-5.17%)
Sep 12, 2008 1.820 1.820 1.740 1.740 9,700 -0.06(-3.33%)
Sep 11, 2008 1.750 1.865 1.750 1.800 13,665 -0.00(-0.01%)
Sep 10, 2008 1.810 1.850 1.800 1.800 25,347 -0.04(-2.17%)
Sep 09, 2008 1.806 1.865 1.806 1.840 12,600 +0.00(+0.00%)
Sep 08, 2008 1.820 1.880 1.810 1.840 16,200 +0.10(+5.75%)
Sep 05, 2008 1.710 1.750 1.680 1.740 18,458 +0.04(+2.35%)
Sep 04, 2008 1.730 1.740 1.690 1.700 441,437 +0.00(+0.00%)
Sep 03, 2008 1.710 1.740 1.600 1.700 156,489 +0.10(+6.25%)
Sep 02, 2008 1.500 1.620 1.500 1.600 40,919 +0.10(+6.67%)
Aug 29, 2008 1.520 1.560 1.500 1.500 15,864 -0.02(-1.32%)
Aug 28, 2008 1.490 1.590 1.480 1.520 398,525 +0.05(+3.40%)
Aug 27, 2008 1.500 1.500 1.470 1.470 6,900 +0.00(+0.00%)
Aug 26, 2008 1.460 1.500 1.450 1.470 19,300 +0.01(+0.68%)
Aug 25, 2008 1.490 1.500 1.460 1.460 33,921 -0.02(-1.35%)
Aug 22, 2008 1.490 1.500 1.470 1.480 47,587 -0.01(-0.67%)
Aug 21, 2008 1.470 1.500 1.470 1.490 25,798 +0.02(+1.36%)
Aug 20, 2008 1.470 1.500 1.470 1.470 13,093 +0.01(+0.68%)
Aug 19, 2008 1.480 1.500 1.450 1.460 40,270 +0.00(+0.00%)
Aug 18, 2008 1.480 1.500 1.440 1.460 8,134 -0.02(-1.35%)
Aug 15, 2008 1.480 1.500 1.480 1.480 12,347 +0.00(+0.00%)
Aug 14, 2008 1.470 1.500 1.450 1.480 51,693 -0.02(-1.33%)
Aug 13, 2008 1.460 1.510 1.380 1.500 43,224 +0.04(+2.74%)
Aug 12, 2008 1.330 1.950 1.330 1.460 123,579 +0.15(+11.45%)
Aug 11, 2008 1.290 1.350 1.290 1.310 18,980 +0.02(+1.55%)
Aug 08, 2008 1.270 1.350 1.220 1.290 42,658 +0.00(+0.00%)
Aug 07, 2008 1.330 1.350 1.290 1.290 55,557 -0.01(-0.77%)
Aug 06, 2008 1.350 1.350 1.270 1.300 181,218 +0.07(+5.69%)
Aug 05, 2008 1.270 1.280 1.230 1.230 9,800 -0.01(-0.81%)
Aug 04, 2008 1.220 1.280 1.210 1.240 23,451 -0.01(-0.80%)
Aug 01, 2008 1.290 1.320 1.230 1.250 321,240 -0.02(-1.57%)
Jul 31, 2008 1.240 1.420 1.230 1.270 15,250 +0.06(+4.96%)
Jul 30, 2008 1.267 1.270 1.140 1.210 26,973 -0.04(-3.20%)
Jul 29, 2008 1.250 1.380 1.150 1.250 68,900 -0.03(-2.34%)
Jul 28, 2008 1.310 1.350 1.110 1.280 19,522 -0.06(-4.48%)
Jul 25, 2008 1.370 1.450 1.260 1.340 10,720 +0.00(+0.00%)
Jul 24, 2008 1.440 1.500 1.320 1.340 5,044 -0.11(-7.59%)
Jul 23, 2008 1.310 1.460 1.310 1.450 10,830 +0.03(+2.11%)
Jul 22, 2008 1.310 1.420 1.260 1.420 7,254 +0.06(+4.41%)
Jul 21, 2008 1.460 1.460 1.260 1.360 14,012 -0.09(-6.21%)
Jul 18, 2008 1.410 1.470 1.400 1.450 9,471 +0.12(+9.02%)
Jul 17, 2008 1.290 1.370 1.290 1.330 6,831 +0.06(+4.72%)
Jul 16, 2008 1.250 1.290 1.217 1.270 27,108 +0.10(+8.55%)
Jul 15, 2008 1.100 1.290 1.100 1.170 9,764 -0.01(-0.85%)
Jul 14, 2008 1.290 1.410 1.100 1.180 18,020 -0.20(-14.49%)
Jul 11, 2008 1.280 1.380 1.280 1.380 2,770 +0.01(+0.73%)
Jul 10, 2008 1.440 1.450 1.350 1.370 11,376 -0.08(-5.52%)
Jul 09, 2008 1.680 1.680 1.380 1.450 210,539 +0.10(+7.41%)
Jul 08, 2008 1.370 1.420 1.330 1.350 13,226 -0.06(-4.26%)
Jul 07, 2008 1.350 1.680 1.300 1.410 9,200 +0.10(+7.63%)
Jul 04, 2008 1.280 1.350 1.240 1.310 4,532 +0.00(+0.00%)
Jul 03, 2008 1.280 1.350 1.240 1.310 4,532 +0.07(+5.65%)
Jul 02, 2008 1.350 1.380 1.240 1.240 36,430 -0.14(-10.14%)
Jul 01, 2008 1.430 1.430 1.380 1.380 700 -0.11(-7.38%)
Jun 30, 2008 1.520 1.520 1.430 1.490 49,145 -0.05(-3.25%)
Jun 27, 2008 1.460 1.570 1.460 1.540 6,001 -0.01(-0.65%)
Jun 26, 2008 1.190 1.760 1.190 1.550 96,567 +0.30(+24.00%)
Jun 25, 2008 1.060 1.330 1.060 1.250 55,182 +0.21(+20.19%)
Jun 24, 2008 1.268 1.268 0.9500 1.040 49,365 -0.17(-14.05%)
Jun 23, 2008 1.280 1.280 1.210 1.210 13,990 -0.04(-3.20%)
Jun 20, 2008 1.250 1.270 1.210 1.250 213,776 +0.03(+2.46%)
Jun 19, 2008 1.280 1.290 1.220 1.220 64,935 -0.06(-4.69%)
Jun 18, 2008 1.280 1.300 1.280 1.280 13,200 -0.02(-1.54%)
Jun 17, 2008 1.340 1.340 1.290 1.300 125,165 -0.05(-3.70%)
Jun 16, 2008 1.320 1.350 1.310 1.350 4,538 +0.00(+0.00%)
Jun 13, 2008 1.320 1.350 1.320 1.350 700 -0.01(-0.74%)
Jun 12, 2008 1.320 1.360 1.320 1.360 8,230 -0.01(-0.73%)
Jun 11, 2008 1.250 1.370 1.250 1.370 16,235 +0.05(+3.79%)
Jun 10, 2008 1.310 1.340 1.280 1.320 3,750 +0.02(+1.54%)
Jun 09, 2008 1.320 1.360 1.240 1.300 11,100 +0.00(+0.00%)
Jun 06, 2008 1.300 1.360 1.290 1.300 34,539 -0.05(-3.70%)
Jun 05, 2008 1.400 1.420 1.350 1.350 29,650 -0.07(-4.93%)
Jun 04, 2008 1.437 1.480 1.410 1.420 89,065 -0.08(-5.33%)
Jun 03, 2008 1.460 1.500 1.400 1.500 28,615 +0.03(+2.04%)
Jun 02, 2008 1.670 1.670 1.460 1.470 16,133 -0.03(-2.00%)
May 30, 2008 1.460 1.500 1.460 1.500 4,464 +0.08(+5.63%)
May 29, 2008 1.430 1.460 1.420 1.420 241,508 +0.01(+0.70%)
May 28, 2008 1.410 1.440 1.410 1.410 33,296 -0.04(-2.75%)
May 27, 2008 1.510 1.510 1.410 1.450 18,980 -0.03(-2.03%)
May 26, 2008 1.501 1.501 1.460 1.480 5,500 +0.00(+0.00%)
May 23, 2008 1.501 1.501 1.460 1.480 5,500 -0.01(-0.67%)
May 22, 2008 1.470 1.560 1.450 1.490 47,294 -0.01(-0.67%)
May 21, 2008 1.660 1.660 1.480 1.500 490,304 -0.21(-12.28%)
May 20, 2008 1.870 1.900 1.710 1.710 50,890 -0.19(-10.00%)
May 19, 2008 2.010 2.010 1.872 1.900 10,954 -0.14(-6.86%)
May 16, 2008 2.026 2.040 1.970 2.040 390,005 -0.02(-0.97%)
May 15, 2008 2.050 2.110 2.000 2.060 3,081 -0.07(-3.29%)
May 14, 2008 2.110 2.140 2.110 2.130 1,500 -0.02(-0.93%)
May 13, 2008 2.040 2.170 2.000 2.150 188,872 +0.14(+6.97%)
May 12, 2008 1.970 2.030 1.820 2.010 22,366 -0.01(-0.50%)
May 09, 2008 2.010 2.200 1.990 2.020 131,240 -0.23(-10.22%)
May 08, 2008 2.340 2.363 2.250 2.250 8,523 -0.06(-2.60%)
May 07, 2008 2.420 2.420 2.280 2.310 5,900 -0.17(-6.85%)
May 06, 2008 2.500 2.634 2.140 2.480 250,275 +0.00(+0.00%)
May 05, 2008 2.500 2.550 2.450 2.480 30,769 -0.02(-0.80%)
May 02, 2008 2.520 2.570 2.460 2.500 46,642 -0.03(-1.19%)
May 01, 2008 2.720 2.780 2.430 2.530 72,261 +0.28(+12.34%)
Apr 30, 2008 2.180 2.300 2.180 2.252 33,076 +0.07(+3.30%)
Apr 29, 2008 2.240 2.240 2.100 2.180 43,153 -0.11(-4.80%)
Apr 28, 2008 2.366 2.380 2.210 2.290 13,820 -0.05(-2.14%)
Apr 25, 2008 2.330 2.340 2.330 2.340 846 +0.00(+0.00%)
Apr 24, 2008 2.450 2.470 2.340 2.340 18,451 -0.21(-8.24%)
Apr 23, 2008 2.310 2.560 2.300 2.550 70,251 +0.22(+9.44%)
Apr 22, 2008 2.290 2.340 2.270 2.330 17,004 +0.01(+0.43%)
Apr 21, 2008 2.090 2.320 2.070 2.320 41,204 +0.22(+10.48%)
Apr 18, 2008 2.000 2.100 2.000 2.100 14,275 +0.03(+1.45%)
Apr 17, 2008 2.000 2.250 2.000 2.070 35,916 +0.07(+3.50%)
Apr 16, 2008 2.150 2.170 1.980 2.000 140,035 -0.18(-8.26%)
Apr 15, 2008 2.250 2.280 2.170 2.180 46,989 -0.10(-4.39%)
Apr 14, 2008 2.300 2.340 2.200 2.280 84,781 -0.07(-2.98%)
Apr 11, 2008 2.300 2.350 2.210 2.350 133,419 +0.01(+0.43%)
Apr 10, 2008 2.300 2.384 2.040 2.340 134,284 +0.06(+2.63%)
Apr 09, 2008 1.370 2.780 1.370 2.280 602,286 +0.93(+68.89%)
Apr 08, 2008 1.110 1.390 1.100 1.350 40,316 +0.13(+10.66%)
Apr 07, 2008 1.190 1.220 1.119 1.220 27,294 +0.06(+5.17%)
Apr 04, 2008 1.120 1.160 1.120 1.160 25,660 +0.00(+0.00%)
Apr 03, 2008 1.100 1.170 1.100 1.160 60,673 +0.06(+5.45%)
Apr 02, 2008 1.200 1.220 1.100 1.100 48,027 -0.10(-8.33%)
Apr 01, 2008 1.200 1.220 1.150 1.200 30,162 +0.02(+1.69%)
Mar 31, 2008 1.160 1.210 1.120 1.180 39,673 +0.05(+4.42%)
Mar 28, 2008 1.140 1.200 1.110 1.130 135,075 +0.02(+1.80%)
Mar 27, 2008 1.030 1.180 1.030 1.110 73,468 +0.07(+6.73%)
Mar 26, 2008 1.120 1.130 1.000 1.040 95,203 -0.06(-5.45%)
Mar 25, 2008 0.9600 1.390 0.9500 1.100 97,407 +0.14(+14.58%)
Mar 24, 2008 0.8800 1.070 0.8800 0.9600 196,304 +0.04(+4.35%)
Mar 21, 2008 0.8000 0.9200 0.8000 0.9200 227,659 +0.00(+0.00%)
Mar 20, 2008 0.8000 0.9200 0.8000 0.9200 227,659 +0.07(+8.24%)
Mar 19, 2008 0.9600 0.9600 0.8200 0.8500 135,379 -0.01(-1.16%)
Mar 18, 2008 1.060 1.070 0.8000 0.8600 180,070 -0.09(-9.47%)
Mar 17, 2008 1.060 1.060 0.8600 0.9500 81,297 -0.05(-5.00%)
Mar 14, 2008 1.460 1.460 0.8000 1.000 468,876 -0.56(-35.90%)
Mar 13, 2008 1.730 1.796 1.410 1.560 54,284 -0.17(-9.83%)
Mar 12, 2008 1.840 1.860 1.730 1.730 14,285 -0.15(-7.98%)
Mar 11, 2008 1.740 1.990 1.660 1.880 46,383 +0.15(+8.67%)
Mar 10, 2008 1.960 1.960 1.550 1.730 28,958 -0.21(-10.82%)
Mar 07, 2008 2.410 2.410 1.680 1.940 48,601 -0.31(-13.78%)
Mar 06, 2008 2.570 2.570 2.250 2.250 40,088 -0.33(-12.79%)
Mar 05, 2008 2.720 2.820 2.540 2.580 16,700 -0.20(-7.20%)
Mar 04, 2008 2.910 2.910 2.750 2.780 11,132 -0.13(-4.46%)
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.