Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin Materials Inc (NQ: ORGN )

0.7461 +0.0189 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2022 5.140 5.225 5.060 5.190 2,183,976 -0.02(-0.38%)
Feb 25, 2022 5.270 5.300 5.040 5.210 1,668,502 +0.05(+0.97%)
Feb 24, 2022 4.830 5.160 4.780 5.160 2,731,474 +0.23(+4.67%)
Feb 23, 2022 5.110 5.179 4.880 4.930 1,291,818 -0.12(-2.38%)
Feb 22, 2022 5.290 5.330 4.890 5.050 1,917,160 -0.32(-5.96%)
Feb 18, 2022 5.370 0 -0.14(-2.54%)
Feb 17, 2022 5.670 5.750 5.470 5.510 848,287 -0.24(-4.17%)
Feb 16, 2022 5.450 6.080 5.410 5.750 2,250,635 +0.29(+5.31%)
Feb 15, 2022 5.440 5.590 5.405 5.460 801,196 +0.13(+2.44%)
Feb 14, 2022 5.300 5.430 5.230 5.330 712,977 +0.04(+0.76%)
Feb 11, 2022 5.440 5.630 5.230 5.290 1,555,677 -0.14(-2.58%)
Feb 10, 2022 5.340 5.665 5.340 5.430 1,067,136 -0.06(-1.09%)
Feb 09, 2022 5.390 5.610 5.300 5.490 1,046,347 +0.24(+4.57%)
Feb 08, 2022 5.030 5.270 4.920 5.250 1,271,112 +0.24(+4.79%)
Feb 07, 2022 4.900 5.068 4.840 5.010 1,013,029 +0.19(+3.94%)
Feb 04, 2022 4.790 4.900 4.690 4.820 998,326 +0.03(+0.63%)
Feb 03, 2022 5.010 4.765 4.790 1,369,760 -0.26(-5.15%)
Feb 02, 2022 5.340 5.340 5.040 5.050 893,663 -0.25(-4.72%)
Feb 01, 2022 5.270 5.415 5.160 5.300 1,092,861 +0.47(+9.73%)
Jan 28, 2022 4.850 4.900 4.650 4.830 1,512,979 -0.04(-0.82%)
Jan 27, 2022 5.130 5.180 4.810 4.870 1,505,654 -0.19(-3.75%)
Jan 26, 2022 5.250 5.380 4.980 5.060 2,229,375 -0.10(-1.94%)
Jan 25, 2022 5.110 5.260 4.950 5.160 1,711,823 -0.08(-1.53%)
Jan 24, 2022 5.200 5.250 4.810 5.240 2,276,245 -0.18(-3.32%)
Jan 21, 2022 5.510 5.610 5.350 5.420 952,572 -0.12(-2.17%)
Jan 20, 2022 5.790 5.925 5.520 5.540 975,212 -0.19(-3.32%)
Jan 19, 2022 5.840 5.890 5.710 5.730 866,106 -0.05(-0.87%)
Jan 18, 2022 5.980 6.070 5.780 5.780 848,258 -0.35(-5.71%)
Jan 14, 2022 6.130 0 +0.13(+2.17%)
Jan 13, 2022 6.350 6.373 5.990 6.000 882,024 -0.34(-5.36%)
Jan 12, 2022 6.360 6.525 6.315 6.340 927,893 +0.00(+0.00%)
Jan 11, 2022 6.320 6.430 6.220 6.340 860,172 -0.02(-0.31%)
Jan 10, 2022 6.410 6.440 6.130 6.360 834,053 -0.05(-0.78%)
Jan 07, 2022 6.560 6.760 6.310 6.410 793,699 -0.15(-2.29%)
Jan 06, 2022 6.360 6.575 6.200 6.560 1,311,518 +0.45(+7.36%)
Jan 05, 2022 6.470 6.470 6.090 6.110 695,368 -0.32(-4.98%)
Jan 04, 2022 6.810 6.825 6.400 6.430 834,658 -0.32(-4.74%)
Jan 03, 2022 6.550 6.820 6.550 6.750 706,653 +0.30(+4.65%)
Dec 31, 2021 6.510 6.625 6.450 6.450 455,738 -0.07(-1.07%)
Dec 30, 2021 6.430 6.640 6.430 6.520 530,332 +0.07(+1.09%)
Dec 29, 2021 6.500 6.585 6.220 6.450 729,677 -0.09(-1.38%)
Dec 28, 2021 6.680 6.810 6.470 6.540 807,482 -0.14(-2.10%)
Dec 27, 2021 6.700 6.770 6.570 6.680 549,560 -0.07(-1.04%)
Dec 23, 2021 6.410 6.850 6.313 6.750 826,913 +0.39(+6.13%)
Dec 22, 2021 6.420 6.477 6.280 6.360 539,072 -0.12(-1.85%)
Dec 21, 2021 6.450 6.550 6.320 6.480 1,028,564 +0.31(+5.02%)
Dec 20, 2021 6.280 6.380 5.960 6.170 1,594,393 +0.18(+3.01%)
Dec 17, 2021 5.840 6.070 5.670 5.990 851,571 +0.11(+1.87%)
Dec 16, 2021 6.270 6.270 5.840 5.880 737,723 -0.31(-5.01%)
Dec 15, 2021 5.990 6.250 5.780 6.190 708,315 +0.20(+3.34%)
Dec 14, 2021 6.070 6.180 5.910 5.990 633,874 -0.12(-1.96%)
Dec 13, 2021 6.150 6.280 6.045 6.110 696,820 -0.07(-1.13%)
Dec 10, 2021 6.340 6.450 6.160 6.180 632,507 -0.11(-1.75%)
Dec 09, 2021 6.560 6.670 6.280 6.290 475,583 -0.28(-4.26%)
Dec 08, 2021 6.700 6.700 6.460 6.570 562,525 -0.08(-1.20%)
Dec 07, 2021 6.350 6.690 6.220 6.650 772,835 +0.37(+5.89%)
Dec 06, 2021 6.200 6.390 5.830 6.280 1,390,779 +0.01(+0.16%)
Dec 03, 2021 6.610 6.630 6.150 6.270 1,410,480 -0.26(-3.98%)
Dec 02, 2021 6.510 6.700 6.370 6.530 1,362,210 +0.03(+0.46%)
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.