Indicators

Origin Materials Inc (NQ: ORGN )

1.140 +0.010 (+0.88%)

Streaming Delayed Price Updated: 3:34 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	6.050	6.065	5.960	6.050	766,478	+0.05(+0.83%)
Jan 30, 2023	5.910	6.080	5.810	6.000	1,556,819	+0.07(+1.18%)
Jan 27, 2023	5.630	6.000	5.610	5.930	1,277,563	+0.31(+5.52%)
Jan 26, 2023	5.640	5.658	5.517	5.620	734,894	+0.04(+0.72%)
Jan 25, 2023	5.570	5.705	5.500	5.580	564,101	-0.05(-0.89%)
Jan 24, 2023	5.490	5.665	5.440	5.630	517,249	+0.08(+1.44%)
Jan 23, 2023	5.510	5.550	5.430	5.550	651,587	+0.04(+0.73%)
Jan 20, 2023	5.420	5.555	5.315	5.510	688,409	+0.18(+3.38%)
Jan 19, 2023	5.400	5.400	5.275	5.330	369,852	-0.09(-1.66%)
Jan 18, 2023	5.570	5.720	5.410	5.420	761,479	-0.08(-1.45%)
Jan 17, 2023	5.520	5.525	5.410	5.500	651,280	+0.00(+0.00%)
Jan 13, 2023	5.490	5.550	5.425	5.500	693,060	-0.04(-0.72%)
Jan 12, 2023	5.360	5.565	5.300	5.540	765,007	+0.23(+4.33%)
Jan 11, 2023	5.260	5.365	5.240	5.310	777,900	+0.05(+0.95%)
Jan 10, 2023	5.170	5.260	5.101	5.260	531,171	+0.07(+1.35%)
Jan 09, 2023	5.080	5.260	5.050	5.190	647,587	+0.17(+3.39%)
Jan 06, 2023	4.940	5.060	4.870	5.020	830,112	+0.17(+3.51%)
Jan 05, 2023	4.900	4.940	4.790	4.850	461,552	-0.07(-1.42%)
Jan 04, 2023	4.840	4.960	4.665	4.920	1,172,522	+0.29(+6.26%)

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.