Indicators

Origin Materials Inc (NQ: ORGN )

1.154 -0.016 (-1.37%)

Streaming Delayed Price Updated: 1:38 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.8500	0.8600	0.8201	0.8362	1,251,658	-0.02(-2.22%)
Dec 28, 2023	0.8760	0.8847	0.8119	0.8552	1,225,185	-0.03(-3.36%)
Dec 27, 2023	0.9400	0.9400	0.8700	0.8849	886,998	-0.05(-5.18%)
Dec 26, 2023	0.9400	0.9748	0.9245	0.9332	813,142	-0.01(-1.50%)
Dec 22, 2023	0.9100	0.9890	0.9006	0.9474	1,164,170	+0.04(+4.11%)
Dec 21, 2023	0.9000	0.9297	0.8752	0.9100	884,120	+0.04(+5.01%)
Dec 20, 2023	0.9586	0.9893	0.8584	0.8666	1,635,127	-0.10(-10.02%)
Dec 19, 2023	0.8300	0.9679	0.8229	0.9631	2,617,926	+0.14(+17.24%)
Dec 18, 2023	0.8300	0.8331	0.7770	0.8215	974,983	-0.00(-0.42%)
Dec 15, 2023	0.9000	0.9000	0.8250	0.8250	2,159,882	-0.05(-5.17%)
Dec 14, 2023	0.8500	0.8915	0.7950	0.8700	2,031,791	+0.03(+3.84%)
Dec 13, 2023	0.7900	0.8380	0.7621	0.8378	1,471,048	+0.05(+5.92%)
Dec 12, 2023	0.7800	0.8028	0.7600	0.7910	1,151,428	+0.01(+0.71%)
Dec 11, 2023	0.7685	0.8050	0.7333	0.7854	1,256,519	+0.02(+2.44%)
Dec 08, 2023	0.7180	0.7667	0.7051	0.7667	1,963,106	+0.05(+6.93%)
Dec 07, 2023	0.6800	0.7180	0.6771	0.7170	1,519,213	+0.03(+3.84%)
Dec 06, 2023	0.6900	0.6987	0.6710	0.6905	2,274,566	-0.00(-0.39%)
Dec 05, 2023	0.7000	0.7190	0.6840	0.6932	1,853,224	-0.00(-0.26%)
Dec 04, 2023	0.6902	0.7003	0.6836	0.6950	2,959,814	+0.00(+0.03%)

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.