Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.010	8.200	8.000	8.020	22,800	-0.02(-0.25%)
May 27, 2004	8.000	8.180	8.000	8.040	25,100	+0.03(+0.37%)
May 26, 2004	8.050	8.080	8.000	8.010	23,100	+0.01(+0.12%)
May 25, 2004	8.000	8.090	8.000	8.000	28,500	+0.03(+0.38%)
May 24, 2004	8.070	8.100	7.900	7.970	30,000	-0.13(-1.60%)
May 21, 2004	8.150	8.150	8.000	8.100	62,300	-0.05(-0.61%)
May 20, 2004	7.969	8.150	7.810	8.150	68,600	+0.33(+4.22%)
May 19, 2004	7.700	8.050	7.650	7.820	7,000	+0.26(+3.44%)
May 18, 2004	7.700	7.700	7.550	7.560	11,000	+0.01(+0.13%)
May 17, 2004	8.000	8.030	7.500	7.550	169,000	-0.45(-5.63%)
May 14, 2004	8.000	8.100	7.950	8.000	415,000	+0.00(+0.00%)
May 13, 2004	8.000	8.060	8.000	8.000	51,600	+0.00(+0.00%)
May 12, 2004	8.050	8.060	8.000	8.000	125,700	-0.11(-1.36%)
May 11, 2004	8.100	8.140	8.050	8.110	146,200	+0.01(+0.12%)
May 10, 2004	8.000	8.150	8.000	8.100	204,000	+0.00(+0.00%)
May 07, 2004	8.000	8.180	8.000	8.100	370,900	+0.10(+1.25%)

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.