Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	6.000	6.070	5.800	5.900	1,373,010	-0.10(-1.67%)
Jul 29, 2021	6.320	6.330	5.950	6.000	1,840,198	-0.25(-4.00%)
Jul 28, 2021	6.360	6.460	6.130	6.250	951,908	-0.11(-1.73%)
Jul 27, 2021	6.580	6.610	6.320	6.360	861,461	-0.22(-3.34%)
Jul 26, 2021	6.830	6.880	6.550	6.580	758,964	-0.25(-3.66%)
Jul 23, 2021	6.770	6.890	6.510	6.830	909,378	+0.02(+0.29%)
Jul 22, 2021	6.770	7.120	6.580	6.810	1,112,452	+0.08(+1.19%)
Jul 21, 2021	6.600	6.940	6.546	6.730	1,311,643	+0.17(+2.59%)
Jul 20, 2021	6.850	6.850	6.410	6.560	2,048,472	-0.21(-3.10%)
Jul 19, 2021	6.860	6.960	6.670	6.770	1,600,473	-0.23(-3.29%)
Jul 16, 2021	7.490	7.750	6.980	7.000	1,297,211	-0.45(-6.04%)
Jul 15, 2021	7.420	7.590	7.305	7.450	1,027,156	+0.03(+0.40%)
Jul 14, 2021	8.190	8.190	7.270	7.420	2,224,480	-0.68(-8.40%)
Jul 13, 2021	8.240	8.300	8.030	8.100	821,567	-0.23(-2.76%)
Jul 12, 2021	8.230	8.340	7.900	8.330	777,401	+0.10(+1.22%)
Jul 09, 2021	8.240	8.290	8.090	8.230	1,041,626	+0.11(+1.35%)
Jul 08, 2021	7.610	8.330	7.380	8.120	1,924,917	+0.39(+5.05%)
Jul 07, 2021	8.110	8.200	7.490	7.730	2,797,535	-0.38(-4.69%)
Jul 06, 2021	8.400	8.530	8.066	8.110	892,737	-0.27(-3.22%)
Jul 02, 2021	8.410	8.600	8.200	8.380	1,088,490	+0.06(+0.72%)
Jul 01, 2021	8.260	8.620	7.950	8.320	2,145,425	+0.12(+1.46%)
Jun 30, 2021	8.810	8.911	8.200	8.200	2,221,048	-0.46(-5.31%)
Jun 29, 2021	9.260	9.350	8.620	8.660	3,091,387	-0.71(-7.58%)
Jun 28, 2021	9.710	9.800	9.270	9.370	1,788,977	-0.40(-4.09%)

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.

Origin Materials Inc (NQ: ORGN )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Origin Materials Inc (NQ: ORGN )

Historical Prices

Sections

Services