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 (%)
Nov 30, 2004 6.950 7.090 6.900 7.040 68,700 +0.01(+0.14%)
Nov 29, 2004 7.000 7.100 6.990 7.030 55,000 +0.04(+0.57%)
Nov 26, 2004 6.981 7.000 6.970 6.990 4,300 +0.00(+0.00%)
Nov 24, 2004 7.100 7.100 6.970 6.990 46,500 -0.11(-1.55%)
Nov 23, 2004 7.170 7.170 6.970 7.100 26,300 -0.06(-0.84%)
Nov 22, 2004 7.000 7.160 6.980 7.160 75,600 +0.19(+2.73%)
Nov 19, 2004 6.920 7.000 6.920 6.970 41,600 -0.03(-0.43%)
Nov 18, 2004 6.910 7.030 6.670 7.000 118,900 -0.06(-0.85%)
Nov 17, 2004 7.380 7.380 6.780 7.060 15,100 -0.01(-0.14%)
Nov 16, 2004 7.150 7.310 6.979 7.070 170,100 -0.09(-1.26%)
Nov 15, 2004 7.340 7.380 7.000 7.160 122,400 -0.14(-1.92%)
Nov 12, 2004 7.350 7.480 7.290 7.300 179,200 -0.05(-0.68%)
Nov 11, 2004 7.350 7.360 7.320 7.350 16,200 +0.00(+0.00%)
Nov 10, 2004 7.200 7.410 7.200 7.350 55,900 -0.05(-0.68%)
Nov 09, 2004 7.590 7.590 7.330 7.400 54,200 -0.05(-0.67%)
Nov 08, 2004 7.360 7.500 7.360 7.450 1,700 +0.06(+0.81%)
Nov 05, 2004 7.370 7.610 7.150 7.390 13,200 -0.02(-0.27%)
Nov 04, 2004 7.470 7.500 7.360 7.410 109,200 -0.04(-0.54%)
Nov 03, 2004 7.345 7.600 7.345 7.450 17,800 -0.02(-0.27%)
Nov 02, 2004 7.650 7.650 7.120 7.470 32,100 -0.17(-2.23%)
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.