Skip to main content

Origin Materials Inc (NQ: ORGN )

0.9112 -0.0290 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.9300 0.9603 0.9201 0.9402 372,964 -0.00(-0.04%)
Jul 22, 2024 0.9400 0.9750 0.9100 0.9406 630,282 +0.02(+1.96%)
Jul 19, 2024 0.9622 0.9701 0.9220 0.9225 705,000 -0.05(-5.10%)
Jul 18, 2024 1.010 1.025 0.9601 0.9721 1,400,648 -0.04(-3.75%)
Jul 17, 2024 1.010 1.070 0.9915 1.010 871,012 -0.03(-2.88%)
Jul 16, 2024 0.9800 1.050 0.9800 1.040 1,289,526 +0.04(+4.00%)
Jul 15, 2024 0.9800 1.030 0.9310 1.000 1,679,817 +0.00(+0.31%)
Jul 12, 2024 0.9600 1.020 0.9408 0.9969 2,159,653 +0.03(+2.94%)
Jul 11, 2024 0.8800 0.9825 0.8800 0.9684 2,341,410 +0.09(+9.98%)
Jul 10, 2024 0.8325 0.9064 0.8300 0.8805 1,199,891 +0.03(+3.60%)
Jul 09, 2024 0.8508 0.8764 0.8102 0.8499 1,348,580 -0.01(-0.83%)
Jul 08, 2024 0.8210 0.9077 0.8101 0.8570 1,813,333 +0.03(+3.39%)
Jul 05, 2024 0.8290 0.8300 0.7665 0.8289 1,182,058 +0.05(+5.98%)
Jul 03, 2024 0.7853 0.8414 0.7700 0.7821 1,273,248 +0.00(+0.26%)
Jul 02, 2024 0.8400 0.8538 0.7228 0.7801 5,003,577 -0.05(-6.34%)
Jul 01, 2024 0.9037 0.9365 0.8200 0.8329 3,778,698 -0.07(-7.59%)
Jun 28, 2024 1.060 1.070 0.9000 0.9013 15,129,099 -0.12(-11.64%)
Jun 27, 2024 1.000 1.030 1.000 1.020 887,733 +0.03(+3.04%)
Jun 26, 2024 0.9400 1.020 0.9436 0.9899 1,190,387 +0.03(+3.11%)
Jun 25, 2024 0.9900 0.9984 0.9378 0.9600 1,260,397 -0.04(-4.00%)
Jun 24, 2024 0.9200 1.010 0.9020 1.000 1,722,246 +0.10(+11.11%)
Jun 21, 2024 0.9400 0.9500 0.8900 0.9000 1,650,010 -0.06(-6.12%)
Jun 20, 2024 0.9700 0.9980 0.9020 0.9587 943,861 +0.01(+0.57%)
Jun 18, 2024 0.8943 0.9950 0.8674 0.9533 1,735,572 +0.05(+5.21%)
Jun 17, 2024 0.8821 0.9399 0.8502 0.9061 2,334,433 +0.03(+2.84%)
Jun 14, 2024 0.9630 0.9890 0.8701 0.8811 2,906,634 -0.08(-8.48%)
Jun 13, 2024 1.060 1.070 0.9500 0.9627 1,694,124 -0.07(-6.53%)
Jun 12, 2024 1.050 1.080 1.010 1.030 1,045,447 +0.00(+0.00%)
Jun 11, 2024 1.010 1.070 1.000 1.030 1,297,387 -0.01(-0.96%)
Jun 10, 2024 1.010 1.070 0.9900 1.040 1,240,864 +0.03(+2.97%)
Jun 07, 2024 1.050 1.050 0.9900 1.010 959,155 -0.04(-3.81%)
Jun 06, 2024 1.070 1.070 1.010 1.050 1,092,791 -0.02(-1.87%)
Jun 05, 2024 1.100 1.110 1.050 1.070 1,025,039 -0.03(-2.73%)
Jun 04, 2024 1.070 1.150 1.030 1.100 921,203 +0.00(+0.00%)
Jun 03, 2024 1.160 1.165 1.050 1.100 1,444,481 -0.06(-5.17%)
May 31, 2024 1.200 1.270 1.110 1.160 1,767,319 -0.05(-4.13%)
May 30, 2024 1.170 1.250 1.130 1.210 2,215,995 +0.06(+5.22%)
May 29, 2024 1.030 1.250 0.9700 1.150 3,199,756 +0.13(+12.75%)
May 28, 2024 0.9500 1.050 0.9200 1.020 1,589,381 +0.07(+7.87%)
May 24, 2024 0.9600 1.020 0.9433 0.9456 1,695,911 -0.01(-0.97%)
May 23, 2024 0.9900 0.9905 0.9100 0.9549 1,510,893 -0.01(-0.95%)
May 22, 2024 0.9100 1.030 0.8700 0.9641 2,049,681 +0.06(+7.12%)
May 21, 2024 0.9300 0.9676 0.8656 0.9000 1,964,690 -0.05(-5.16%)
May 20, 2024 0.9800 1.010 0.8983 0.9490 1,731,893 -0.02(-1.82%)
May 17, 2024 0.9100 0.9758 0.8900 0.9666 1,904,701 +0.05(+5.58%)
May 16, 2024 0.9203 0.9800 0.8600 0.9155 1,877,631 -0.00(-0.17%)
May 15, 2024 1.070 1.130 0.9005 0.9171 2,991,971 -0.14(-13.07%)
May 14, 2024 1.200 1.260 1.050 1.055 2,473,542 -0.11(-9.83%)
May 13, 2024 1.150 1.270 1.111 1.170 2,468,982 +0.03(+3.08%)
May 10, 2024 1.180 1.230 1.100 1.135 1,187,540 -0.00(-0.44%)
May 09, 2024 1.230 1.250 1.080 1.140 1,898,020 -0.07(-5.79%)
May 08, 2024 1.100 1.305 1.030 1.210 3,732,862 +0.11(+10.00%)
May 07, 2024 0.9500 1.180 0.9100 1.100 3,812,988 +0.16(+17.56%)
May 06, 2024 1.190 1.230 0.9200 0.9357 3,916,465 -0.20(-17.92%)
May 03, 2024 1.080 1.250 1.060 1.140 6,708,380 +0.14(+14.19%)
May 02, 2024 0.8175 1.000 0.8100 0.9983 4,177,258 +0.19(+23.66%)
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.