Indicators

Origin Materials Inc (NQ: ORGN )

0.5925 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2008		0.6800	0.6800	0.6800	0	+0.00(+0.00%)
Dec 26, 2008	0.6700	0.7900	0.6700	0.6800	62,204	-0.07(-9.33%)
Dec 24, 2008	0.7000	0.7500	0.6300	0.7500	32,100	+0.10(+15.38%)
Dec 23, 2008	0.6900	0.7000	0.6500	0.6500	18,386	+0.00(+0.00%)
Dec 22, 2008	0.6901	0.8100	0.6400	0.6500	34,600	-0.05(-7.14%)
Dec 19, 2008	0.7000	0.8100	0.7000	0.7000	20,591	+0.02(+2.94%)
Dec 18, 2008	0.7400	1.100	0.6000	0.6800	45,080	+0.05(+7.94%)
Dec 17, 2008	0.6800	0.7900	0.6300	0.6300	320,311	-0.05(-7.35%)
Dec 16, 2008	0.6300	0.7300	0.6200	0.6800	73,484	+0.05(+7.94%)
Dec 15, 2008	0.6700	0.6920	0.6300	0.6300	14,364	-0.02(-3.08%)
Dec 12, 2008	0.6600	0.6700	0.6200	0.6500	26,190	-0.01(-1.52%)
Dec 11, 2008	0.7500	0.7500	0.6600	0.6600	23,035	-0.03(-4.35%)
Dec 10, 2008	0.6600	0.7000	0.6600	0.6900	28,005	+0.01(+1.47%)
Dec 09, 2008	0.7400	0.8400	0.6800	0.6800	90,129	-0.17(-20.00%)
Dec 08, 2008	0.8199	0.8656	0.6900	0.8500	393,140	+0.12(+16.44%)
Dec 05, 2008	0.7800	0.7800	0.7300	0.7300	26,480	-0.04(-5.19%)
Dec 04, 2008	0.7900	1.040	0.7600	0.7700	17,956	-0.21(-21.43%)
Dec 03, 2008	0.8850	1.090	0.8000	0.9800	1,716	+0.21(+27.26%)
Dec 02, 2008	0.7600	0.9000	0.7600	0.7701	1,525	-0.08(-9.40%)

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.