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, 2007 4.930 4.940 4.850 4.940 11,900 -0.04(-0.80%)
Nov 29, 2007 4.920 5.108 4.900 4.980 41,602 +0.07(+1.43%)
Nov 28, 2007 4.910 5.050 4.850 4.910 13,995 -0.06(-1.21%)
Nov 27, 2007 5.020 5.020 4.870 4.970 4,817 -0.03(-0.60%)
Nov 26, 2007 4.960 5.010 4.870 5.000 28,643 +0.04(+0.81%)
Nov 23, 2007 4.980 4.980 4.910 4.960 1,735 -0.04(-0.80%)
Nov 21, 2007 4.830 5.120 4.830 5.000 25,999 +0.10(+2.04%)
Nov 20, 2007 4.850 4.940 4.800 4.900 18,803 +0.00(+0.00%)
Nov 19, 2007 5.130 5.130 4.850 4.900 40,955 -0.36(-6.84%)
Nov 16, 2007 5.510 5.510 4.680 5.260 180,922 -0.27(-4.88%)
Nov 15, 2007 5.690 5.780 5.480 5.530 33,783 -0.20(-3.49%)
Nov 14, 2007 5.700 5.750 5.680 5.730 72,470 +0.03(+0.53%)
Nov 13, 2007 5.760 5.780 5.690 5.700 5,765 -0.02(-0.35%)
Nov 12, 2007 5.880 5.880 5.710 5.720 1,850 -0.15(-2.56%)
Nov 09, 2007 5.930 5.970 5.650 5.870 24,608 +0.03(+0.52%)
Nov 08, 2007 6.090 6.090 5.840 5.840 5,990 -0.16(-2.67%)
Nov 07, 2007 5.950 6.000 5.950 6.000 700 +0.01(+0.17%)
Nov 06, 2007 5.850 5.990 5.850 5.990 4,300 +0.10(+1.70%)
Nov 05, 2007 5.750 5.930 5.750 5.890 6,075 -0.02(-0.34%)
Nov 02, 2007 6.000 6.060 5.900 5.910 22,266 -0.11(-1.83%)
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.