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 (%)
May 31, 2022 7.050 7.205 7.010 7.080 1,115,156 +0.03(+0.43%)
May 27, 2022 7.030 7.185 7.000 7.050 1,239,337 +0.10(+1.44%)
May 26, 2022 6.980 7.195 6.920 6.950 998,660 +0.05(+0.72%)
May 25, 2022 6.740 6.935 6.600 6.900 990,228 +0.03(+0.44%)
May 24, 2022 6.740 6.960 6.615 6.870 1,059,815 +0.04(+0.59%)
May 23, 2022 6.650 6.895 6.485 6.830 1,072,751 +0.29(+4.43%)
May 20, 2022 6.800 6.820 6.318 6.540 729,489 -0.09(-1.36%)
May 19, 2022 6.370 6.710 6.310 6.630 1,042,024 +0.23(+3.59%)
May 18, 2022 6.370 6.730 6.280 6.400 1,451,847 -0.02(-0.31%)
May 17, 2022 6.150 6.430 6.100 6.420 876,618 +0.41(+6.82%)
May 16, 2022 6.230 6.405 5.980 6.010 1,586,980 -0.22(-3.53%)
May 13, 2022 5.860 6.295 5.810 6.230 1,417,323 +0.52(+9.11%)
May 12, 2022 5.390 5.850 5.320 5.710 1,591,651 +0.25(+4.58%)
May 11, 2022 5.490 5.748 5.260 5.460 1,299,019 -0.06(-1.09%)
May 10, 2022 6.360 6.360 5.300 5.520 2,047,719 -0.27(-4.66%)
May 09, 2022 6.290 6.290 5.790 5.790 2,166,082 -0.64(-9.95%)
May 06, 2022 6.400 6.575 6.065 6.430 1,625,603 +0.01(+0.16%)
May 05, 2022 6.640 6.640 6.270 6.420 1,074,236 -0.31(-4.61%)
May 04, 2022 6.850 6.860 6.200 6.730 1,714,519 -0.14(-2.04%)
May 03, 2022 6.670 6.910 6.610 6.870 815,698 +0.17(+2.54%)
May 02, 2022 6.510 6.710 6.380 6.700 829,874 +0.21(+3.24%)
Apr 29, 2022 6.470 6.680 6.440 6.490 721,219 -0.09(-1.37%)
Apr 28, 2022 6.400 6.595 6.090 6.580 1,287,334 +0.29(+4.61%)
Apr 27, 2022 6.510 6.720 6.260 6.290 1,421,734 -0.24(-3.68%)
Apr 26, 2022 6.550 6.580 6.370 6.530 758,809 -0.09(-1.36%)
Apr 25, 2022 6.470 6.645 6.335 6.620 789,894 +0.10(+1.53%)
Apr 22, 2022 6.690 6.840 6.430 6.520 833,963 -0.22(-3.26%)
Apr 21, 2022 7.130 7.200 6.730 6.740 839,578 -0.32(-4.53%)
Apr 20, 2022 7.150 7.320 6.905 7.060 1,237,523 -0.04(-0.56%)
Apr 19, 2022 6.720 7.135 6.610 7.100 1,352,127 +0.42(+6.29%)
Apr 18, 2022 6.720 6.765 6.560 6.680 608,658 -0.06(-0.89%)
Apr 14, 2022 6.860 6.860 6.665 6.740 601,432 -0.10(-1.46%)
Apr 13, 2022 6.460 6.860 6.440 6.840 1,037,362 +0.42(+6.54%)
Apr 12, 2022 6.440 6.650 6.320 6.420 606,337 +0.08(+1.26%)
Apr 11, 2022 6.240 6.415 6.152 6.340 884,786 +0.01(+0.16%)
Apr 08, 2022 6.300 6.430 6.155 6.330 890,010 +0.01(+0.16%)
Apr 07, 2022 6.380 6.480 6.240 6.320 657,531 -0.12(-1.86%)
Apr 06, 2022 6.490 6.550 6.265 6.440 854,997 -0.19(-2.87%)
Apr 05, 2022 6.900 6.960 6.570 6.630 772,469 -0.26(-3.77%)
Apr 04, 2022 6.750 6.920 6.681 6.890 656,315 +0.17(+2.53%)
Apr 01, 2022 6.630 6.840 6.590 6.720 686,749 +0.14(+2.13%)
Mar 31, 2022 6.640 6.640 6.520 6.580 621,130 -0.03(-0.45%)
Mar 30, 2022 6.900 6.900 6.575 6.610 874,081 -0.28(-4.06%)
Mar 29, 2022 6.860 6.930 6.690 6.890 856,547 +0.17(+2.53%)
Mar 28, 2022 6.860 6.910 6.590 6.720 1,033,898 -0.18(-2.61%)
Mar 25, 2022 6.900 6.960 6.780 6.900 824,652 +0.00(+0.00%)
Mar 24, 2022 6.870 7.070 6.815 6.900 979,736 +0.03(+0.44%)
Mar 23, 2022 6.840 6.970 6.724 6.870 975,875 +0.01(+0.15%)
Mar 22, 2022 7.030 7.070 6.800 6.860 1,493,806 -0.09(-1.29%)
Mar 21, 2022 7.230 7.270 6.930 6.950 1,458,911 -0.25(-3.47%)
Mar 18, 2022 7.050 7.433 7.020 7.200 2,219,693 +0.09(+1.27%)
Mar 17, 2022 6.130 7.210 6.100 7.110 3,528,628 +1.02(+16.75%)
Mar 16, 2022 6.100 6.265 5.995 6.090 2,153,124 +0.10(+1.67%)
Mar 15, 2022 5.940 6.020 5.825 5.990 1,455,573 +0.05(+0.84%)
Mar 14, 2022 6.070 6.100 5.790 5.940 1,755,722 -0.13(-2.14%)
Mar 11, 2022 6.450 6.520 6.040 6.070 1,751,135 -0.28(-4.41%)
Mar 10, 2022 6.000 6.370 5.881 6.350 1,410,677 +0.24(+3.93%)
Mar 09, 2022 5.630 6.230 5.622 6.110 2,284,154 +0.57(+10.29%)
Mar 08, 2022 5.300 5.700 5.285 5.540 1,455,112 +0.22(+4.14%)
Mar 07, 2022 5.110 5.515 5.105 5.320 1,270,582 +0.12(+2.31%)
Mar 04, 2022 5.300 5.350 5.120 5.200 1,120,354 -0.18(-3.35%)
Mar 03, 2022 5.550 5.550 5.300 5.380 712,964 -0.19(-3.41%)
Mar 02, 2022 5.560 5.740 5.420 5.570 1,435,244 +0.06(+1.09%)
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.