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

Origin Materials Inc (NQ: ORGN )

0.7461 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 24, 2024 0.7200 0.7690 0.7096 0.7461 1,724,037 +0.02(+2.60%)
Apr 23, 2024 0.6863 0.7699 0.6637 0.7272 1,971,338 +0.04(+5.07%)
Apr 22, 2024 0.6900 0.7196 0.6400 0.6921 1,577,137 +0.00(+0.23%)
Apr 19, 2024 0.5856 0.7100 0.5815 0.6905 2,848,645 +0.11(+18.74%)
Apr 18, 2024 0.5800 0.6199 0.5537 0.5815 1,032,615 +0.01(+1.77%)
Apr 17, 2024 0.5932 0.6249 0.5546 0.5714 1,516,619 -0.02(-3.67%)
Apr 16, 2024 0.5808 0.6226 0.5600 0.5932 1,162,033 +0.00(+0.12%)
Apr 15, 2024 0.6009 0.6100 0.5620 0.5925 1,610,178 -0.03(-4.06%)
Apr 12, 2024 0.6400 0.6596 0.6111 0.6176 1,020,235 -0.03(-4.65%)
Apr 11, 2024 0.6665 0.6776 0.6200 0.6477 1,779,481 -0.02(-2.79%)
Apr 10, 2024 0.7000 0.7150 0.6426 0.6663 2,259,427 -0.04(-6.05%)
Apr 09, 2024 0.6847 0.7487 0.6764 0.7092 1,255,081 +0.05(+7.05%)
Apr 08, 2024 0.7627 0.8400 0.6501 0.6625 3,180,807 -0.11(-14.15%)
Apr 05, 2024 0.6640 0.7921 0.6000 0.7717 4,807,223 +0.12(+18.80%)
Apr 04, 2024 0.6035 0.6874 0.5726 0.6496 4,235,531 +0.05(+7.64%)
Apr 03, 2024 0.5500 0.7198 0.5400 0.6035 9,104,151 +0.11(+22.22%)
Apr 02, 2024 0.5100 0.5150 0.4880 0.4938 1,173,494 -0.02(-3.01%)
Apr 01, 2024 0.5200 0.5200 0.5020 0.5091 674,127 -0.00(-0.18%)
Mar 28, 2024 0.5200 0.5290 0.4974 0.5100 1,015,767 -0.01(-1.37%)
Mar 27, 2024 0.4800 0.5194 0.4735 0.5171 1,561,926 +0.04(+9.25%)
Mar 26, 2024 0.5000 0.5000 0.4422 0.4733 2,108,140 -0.02(-4.56%)
Mar 25, 2024 0.5170 0.5170 0.4950 0.4959 1,070,654 -0.01(-2.11%)
Mar 22, 2024 0.5399 0.5399 0.5002 0.5066 941,561 -0.02(-3.83%)
Mar 21, 2024 0.5206 0.5348 0.5050 0.5268 984,898 +0.00(+0.13%)
Mar 20, 2024 0.5140 0.5420 0.4983 0.5261 1,909,586 +0.03(+5.22%)
Mar 19, 2024 0.5100 0.5150 0.4950 0.5000 1,346,554 -0.01(-2.21%)
Mar 18, 2024 0.5211 0.5428 0.5012 0.5113 825,467 -0.01(-2.41%)
Mar 15, 2024 0.4900 0.5278 0.4900 0.5239 2,215,346 +0.03(+6.10%)
Mar 14, 2024 0.5230 0.5399 0.4900 0.4938 1,479,386 -0.03(-5.69%)
Mar 13, 2024 0.5600 0.5600 0.5111 0.5236 1,383,431 -0.02(-4.01%)
Mar 12, 2024 0.5800 0.5898 0.5356 0.5455 1,353,558 -0.03(-5.67%)
Mar 11, 2024 0.6100 0.6125 0.5783 0.5783 1,324,268 -0.03(-5.20%)
Mar 08, 2024 0.5700 0.6200 0.5610 0.6100 2,348,083 +0.06(+10.53%)
Mar 07, 2024 0.5500 0.5525 0.5200 0.5519 1,406,527 +0.01(+2.05%)
Mar 06, 2024 0.5600 0.5800 0.5350 0.5408 872,365 -0.00(-0.75%)
Mar 05, 2024 0.6100 0.6121 0.5449 0.5449 1,466,054 -0.06(-9.50%)
Mar 04, 2024 0.6029 0.6222 0.5788 0.6021 3,644,282 +0.06(+10.74%)
Mar 01, 2024 0.5041 0.6350 0.5041 0.5437 4,367,727 -0.05(-8.41%)
Feb 29, 2024 0.5800 0.6389 0.5540 0.5936 2,315,724 +0.01(+2.54%)
Feb 28, 2024 0.6700 0.6783 0.5727 0.5789 1,735,168 -0.08(-12.25%)
Feb 27, 2024 0.5600 0.6779 0.5601 0.6597 2,763,551 +0.10(+18.25%)
Feb 26, 2024 0.5100 0.5749 0.5040 0.5579 2,951,290 +0.06(+11.58%)
Feb 23, 2024 0.5258 0.5292 0.5000 0.5000 1,208,271 -0.01(-2.55%)
Feb 22, 2024 0.5110 0.5250 0.5000 0.5131 925,710 -0.01(-1.04%)
Feb 21, 2024 0.5100 0.5225 0.5089 0.5185 695,436 -0.00(-0.38%)
Feb 20, 2024 0.5476 0.5550 0.5100 0.5205 1,330,038 -0.03(-4.83%)
Feb 16, 2024 0.5700 0.5766 0.5316 0.5469 1,762,948 -0.03(-4.47%)
Feb 15, 2024 0.5390 0.5775 0.5300 0.5725 2,865,099 +0.05(+9.57%)
Feb 14, 2024 0.4900 0.5328 0.4900 0.5225 1,382,045 +0.03(+6.74%)
Feb 13, 2024 0.5300 0.5390 0.4801 0.4895 2,225,065 -0.05(-9.08%)
Feb 12, 2024 0.5406 0.5500 0.5352 0.5384 1,776,724 -0.00(-0.76%)
Feb 09, 2024 0.5200 0.5550 0.5200 0.5425 1,558,496 +0.02(+3.89%)
Feb 08, 2024 0.5000 0.5225 0.5000 0.5222 1,870,987 +0.02(+4.07%)
Feb 07, 2024 0.5200 0.5280 0.5000 0.5018 1,530,801 -0.01(-2.03%)
Feb 06, 2024 0.5030 0.5200 0.5000 0.5122 1,747,504 +0.01(+1.93%)
Feb 05, 2024 0.5500 0.5500 0.5000 0.5025 1,649,540 -0.03(-5.21%)
Feb 02, 2024 0.5700 0.5813 0.5200 0.5301 1,709,862 -0.06(-10.40%)
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.