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

Origin Materials Inc (NQ: ORGN )

0.7045 +0.0120 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 0.7750 0.7750 0.6780 0.6827 6,392,935 -0.09(-11.34%)
Nov 29, 2023 0.7929 0.8179 0.7663 0.7700 1,400,462 -0.02(-3.12%)
Nov 28, 2023 0.8226 0.8300 0.7825 0.7948 1,677,133 -0.04(-5.17%)
Nov 27, 2023 0.9000 0.8998 0.8300 0.8381 1,064,209 -0.07(-7.54%)
Nov 24, 2023 0.9021 0.9095 0.8872 0.9064 516,060 -0.00(-0.22%)
Nov 22, 2023 0.9201 0.9250 0.8901 0.9084 837,313 +0.02(+2.26%)
Nov 21, 2023 0.9662 0.9798 0.8801 0.8883 1,128,381 -0.09(-9.35%)
Nov 20, 2023 1.020 1.020 0.9708 0.9799 1,089,207 -0.06(-5.78%)
Nov 17, 2023 1.040 1.060 0.9933 1.040 1,077,478 +0.02(+1.96%)
Nov 16, 2023 1.090 1.130 1.010 1.020 851,089 -0.10(-8.93%)
Nov 15, 2023 1.070 1.170 1.070 1.120 931,135 +0.01(+0.90%)
Nov 14, 2023 1.080 1.130 1.040 1.110 1,356,267 +0.05(+4.72%)
Nov 13, 2023 0.9000 1.060 0.9000 1.060 1,863,679 +0.18(+20.11%)
Nov 10, 2023 1.090 1.090 0.7201 0.8825 5,088,478 -0.20(-18.29%)
Nov 09, 2023 1.130 1.130 1.030 1.080 1,410,145 -0.01(-0.92%)
Nov 08, 2023 1.100 1.100 1.050 1.090 793,959 +0.01(+0.46%)
Nov 07, 2023 1.120 1.140 1.050 1.085 636,339 -0.04(-3.13%)
Nov 06, 2023 1.210 1.210 1.110 1.120 1,678,710 -0.05(-4.27%)
Nov 03, 2023 1.120 1.210 1.110 1.170 1,236,131 +0.08(+7.34%)
Nov 02, 2023 1.000 1.115 1.000 1.090 911,315 +0.09(+9.07%)
Nov 01, 2023 0.9849 1.020 0.9622 0.9994 1,013,744 +0.01(+1.10%)
Oct 31, 2023 0.9900 1.010 0.9627 0.9885 553,073 -0.01(-0.97%)
Oct 30, 2023 0.9800 1.020 0.9544 0.9982 851,240 +0.03(+2.58%)
Oct 27, 2023 1.030 1.030 0.9699 0.9731 747,138 -0.05(-4.60%)
Oct 26, 2023 1.000 1.050 0.9931 1.020 650,394 +0.02(+2.34%)
Oct 25, 2023 1.000 1.020 0.9815 0.9967 1,128,826 -0.02(-2.28%)
Oct 24, 2023 0.9800 1.055 0.9601 1.020 878,856 +0.04(+3.89%)
Oct 23, 2023 1.010 1.020 0.9605 0.9818 1,065,007 -0.06(-5.60%)
Oct 20, 2023 1.080 1.100 1.030 1.040 1,611,949 -0.01(-0.95%)
Oct 19, 2023 1.100 1.150 1.010 1.050 1,602,483 -0.04(-3.67%)
Oct 18, 2023 1.090 1.130 1.040 1.090 1,595,602 +0.00(+0.00%)
Oct 17, 2023 1.050 1.100 1.040 1.090 860,144 +0.03(+2.83%)
Oct 16, 2023 1.040 1.080 1.000 1.060 1,161,358 +0.03(+2.91%)
Oct 13, 2023 1.100 1.120 1.015 1.030 947,691 -0.09(-8.04%)
Oct 12, 2023 1.200 1.220 1.080 1.120 2,145,198 -0.05(-4.27%)
Oct 11, 2023 1.090 1.280 1.089 1.170 4,143,203 +0.20(+20.84%)
Oct 10, 2023 0.8839 1.010 0.8820 0.9682 2,830,599 +0.08(+8.86%)
Oct 09, 2023 1.110 1.159 0.8604 0.8894 5,987,069 -0.23(-20.59%)
Oct 06, 2023 1.110 1.160 1.095 1.120 962,278 -0.01(-0.88%)
Oct 05, 2023 1.130 1.158 1.090 1.130 1,073,422 +0.00(+0.00%)
Oct 04, 2023 1.150 1.151 1.090 1.130 1,668,629 -0.02(-1.74%)
Oct 03, 2023 1.180 1.215 1.130 1.150 1,289,408 -0.02(-1.71%)
Oct 02, 2023 1.280 1.290 1.131 1.170 2,508,678 -0.11(-8.59%)
Sep 29, 2023 1.270 1.320 1.259 1.280 1,034,515 +0.02(+1.59%)
Sep 28, 2023 1.320 1.350 1.250 1.260 1,461,770 -0.06(-4.55%)
Sep 27, 2023 1.350 1.390 1.300 1.320 1,067,646 -0.02(-1.49%)
Sep 26, 2023 1.340 1.400 1.310 1.340 778,534 -0.01(-0.74%)
Sep 25, 2023 1.330 1.380 1.350 1.350 832,003 +0.00(+0.00%)
Sep 22, 2023 1.380 1.380 1.300 1.350 1,151,983 -0.01(-0.74%)
Sep 21, 2023 1.360 1.400 1.350 1.360 957,441 -0.01(-0.73%)
Sep 20, 2023 1.410 1.430 1.360 1.370 957,432 -0.04(-2.84%)
Sep 19, 2023 1.450 1.460 1.380 1.410 872,143 -0.05(-3.42%)
Sep 18, 2023 1.460 1.510 1.445 1.460 1,059,357 -0.01(-0.68%)
Sep 15, 2023 1.490 1.545 1.460 1.470 2,369,037 -0.03(-2.00%)
Sep 14, 2023 1.430 1.515 1.410 1.500 911,764 +0.07(+4.90%)
Sep 13, 2023 1.490 1.490 1.390 1.430 1,212,215 -0.06(-4.03%)
Sep 12, 2023 1.520 1.520 1.440 1.490 1,172,630 -0.05(-3.25%)
Sep 11, 2023 1.500 1.580 1.460 1.540 2,982,551 +0.04(+2.67%)
Sep 08, 2023 1.410 1.500 1.400 1.500 1,807,154 +0.09(+6.38%)
Sep 07, 2023 1.400 1.420 1.340 1.410 1,990,698 +0.01(+0.71%)
Sep 06, 2023 1.450 1.450 1.330 1.400 1,911,967 -0.07(-4.76%)
Sep 05, 2023 1.390 1.490 1.340 1.470 4,875,832 +0.09(+6.52%)
Sep 01, 2023 1.390 1.410 1.340 1.380 1,034,716 +0.01(+0.73%)
Aug 31, 2023 1.390 1.430 1.360 1.370 1,203,782 -0.04(-2.84%)
Aug 30, 2023 1.360 1.450 1.360 1.410 1,629,270 +0.01(+0.71%)
Aug 29, 2023 1.360 1.410 1.340 1.400 1,867,667 +0.04(+2.94%)
Aug 28, 2023 1.370 1.390 1.330 1.360 1,284,179 +0.01(+0.74%)
Aug 25, 2023 1.340 1.380 1.300 1.350 1,997,408 -0.01(-0.74%)
Aug 24, 2023 1.380 1.398 1.320 1.360 1,222,891 -0.02(-1.45%)
Aug 23, 2023 1.380 1.450 1.360 1.380 2,036,938 -0.02(-1.43%)
Aug 22, 2023 1.440 1.480 1.340 1.400 1,983,678 -0.04(-2.78%)
Aug 21, 2023 1.400 1.450 1.360 1.440 2,045,229 +0.04(+2.86%)
Aug 18, 2023 1.370 1.490 1.370 1.400 3,374,608 +0.01(+0.72%)
Aug 17, 2023 1.280 1.405 1.270 1.390 3,615,762 +0.12(+9.45%)
Aug 16, 2023 1.370 1.430 1.255 1.270 3,479,405 -0.11(-7.97%)
Aug 15, 2023 1.400 1.450 1.290 1.380 4,612,499 -0.04(-2.82%)
Aug 14, 2023 1.230 1.470 1.230 1.420 9,829,384 +0.20(+16.39%)
Aug 11, 2023 1.450 1.450 1.180 1.220 18,277,072 -0.24(-16.15%)
Aug 10, 2023 1.830 1.850 1.240 1.455 47,532,452 -2.88(-66.40%)
Aug 09, 2023 4.400 4.500 4.270 4.330 4,478,177 +0.01(+0.23%)
Aug 08, 2023 4.350 4.350 4.220 4.320 1,224,656 -0.03(-0.69%)
Aug 07, 2023 4.360 4.440 4.295 4.350 978,134 +0.06(+1.40%)
Aug 04, 2023 4.350 4.450 4.290 4.290 729,019 -0.01(-0.23%)
Aug 03, 2023 4.210 4.360 4.170 4.300 956,445 +0.12(+2.87%)
Aug 02, 2023 4.290 4.315 4.170 4.180 697,902 -0.22(-5.00%)
Aug 01, 2023 4.420 4.450 4.350 4.400 752,284 -0.08(-1.79%)
Jul 31, 2023 4.270 4.530 4.270 4.480 1,343,883 +0.25(+5.91%)
Jul 28, 2023 4.240 4.290 4.210 4.230 753,532 +0.03(+0.71%)
Jul 27, 2023 4.320 4.390 4.200 4.200 1,041,572 -0.09(-2.10%)
Jul 26, 2023 4.270 4.335 4.250 4.290 723,540 +0.02(+0.47%)
Jul 25, 2023 4.300 4.360 4.240 4.270 573,984 -0.03(-0.70%)
Jul 24, 2023 4.410 4.445 4.275 4.300 857,562 -0.10(-2.27%)
Jul 21, 2023 4.510 4.510 4.330 4.400 760,354 -0.07(-1.57%)
Jul 20, 2023 4.420 4.515 4.400 4.470 766,598 +0.05(+1.13%)
Jul 19, 2023 4.350 4.450 4.320 4.420 750,753 +0.09(+2.08%)
Jul 18, 2023 4.270 4.380 4.230 4.330 890,939 +0.05(+1.17%)
Jul 17, 2023 4.030 4.280 4.000 4.280 927,652 +0.23(+5.68%)
Jul 14, 2023 4.260 4.260 4.000 4.050 1,733,283 -0.19(-4.48%)
Jul 13, 2023 4.300 4.400 4.210 4.240 1,384,442 -0.03(-0.70%)
Jul 12, 2023 4.420 4.435 4.245 4.270 1,026,472 -0.06(-1.39%)
Jul 11, 2023 4.170 4.340 4.170 4.330 1,381,559 +0.17(+4.09%)
Jul 10, 2023 3.750 4.170 3.740 4.160 2,055,421 +0.40(+10.64%)
Jul 07, 2023 3.750 3.850 3.640 3.760 2,061,907 +0.01(+0.27%)
Jul 06, 2023 4.100 4.100 3.720 3.750 3,508,313 -0.41(-9.86%)
Jul 05, 2023 4.280 4.280 4.130 4.160 854,643 -0.10(-2.35%)
Jul 03, 2023 4.260 4.300 4.160 4.260 780,655 +0.00(+0.00%)
Jun 30, 2023 4.320 4.380 4.240 4.260 1,347,398 -0.05(-1.16%)
Jun 29, 2023 4.160 4.320 4.130 4.310 1,334,625 +0.18(+4.36%)
Jun 28, 2023 4.350 4.355 4.120 4.130 2,650,176 -0.22(-5.06%)
Jun 27, 2023 4.720 4.750 4.270 4.350 3,397,976 +0.23(+5.58%)
Jun 26, 2023 4.050 4.195 4.050 4.120 960,462 +0.04(+0.98%)
Jun 23, 2023 4.090 4.170 4.030 4.080 3,549,386 -0.09(-2.16%)
Jun 22, 2023 4.130 4.270 4.100 4.170 1,002,604 +0.00(+0.00%)
Jun 21, 2023 4.180 4.210 3.990 4.170 1,980,195 -0.01(-0.24%)
Jun 20, 2023 4.440 4.460 4.150 4.180 2,513,701 -0.21(-4.78%)
Jun 16, 2023 4.720 4.720 4.370 4.390 1,935,265 -0.28(-6.00%)
Jun 15, 2023 4.800 4.800 4.670 4.670 1,068,109 -0.10(-2.10%)
Jun 14, 2023 4.970 5.040 4.710 4.770 1,330,366 -0.14(-2.85%)
Jun 13, 2023 4.960 5.020 4.890 4.910 1,686,120 +0.04(+0.82%)
Jun 12, 2023 4.780 4.970 4.710 4.870 1,162,732 +0.17(+3.62%)
Jun 09, 2023 4.790 4.850 4.680 4.700 511,508 -0.09(-1.88%)
Jun 08, 2023 4.840 4.850 4.680 4.790 958,123 -0.03(-0.62%)
Jun 07, 2023 4.800 4.900 4.730 4.820 1,142,633 +0.05(+1.05%)
Jun 06, 2023 4.670 4.820 4.560 4.770 807,123 +0.11(+2.36%)
Jun 05, 2023 4.510 4.680 4.475 4.660 851,407 +0.16(+3.56%)
Jun 02, 2023 4.400 4.550 4.400 4.500 720,982 +0.19(+4.41%)
Jun 01, 2023 4.210 4.350 4.130 4.310 628,527 +0.08(+1.89%)
May 31, 2023 4.410 4.470 4.195 4.230 949,646 -0.22(-4.94%)
May 30, 2023 4.410 4.480 4.380 4.450 700,001 +0.09(+2.06%)
May 26, 2023 4.380 4.430 4.330 4.360 768,898 +0.00(+0.00%)
May 25, 2023 4.440 4.454 4.280 4.360 778,775 -0.07(-1.58%)
May 24, 2023 4.520 4.520 4.380 4.430 467,530 -0.12(-2.64%)
May 23, 2023 4.570 4.665 4.510 4.550 860,154 -0.06(-1.30%)
May 22, 2023 4.320 4.640 4.260 4.610 1,010,118 +0.29(+6.71%)
May 19, 2023 4.700 4.700 4.280 4.320 1,341,642 -0.31(-6.70%)
May 18, 2023 4.650 4.660 4.525 4.630 685,625 -0.05(-1.07%)
May 17, 2023 4.670 4.730 4.595 4.680 728,468 +0.05(+1.08%)
May 16, 2023 4.620 4.770 4.620 4.630 634,085 -0.07(-1.49%)
May 15, 2023 4.780 4.822 4.610 4.700 906,491 -0.03(-0.63%)
May 12, 2023 4.690 4.930 4.610 4.730 1,100,424 +0.08(+1.72%)
May 11, 2023 4.300 4.685 4.140 4.650 1,732,662 +0.29(+6.65%)
May 10, 2023 4.370 4.425 4.230 4.360 1,559,534 +0.04(+0.93%)
May 09, 2023 4.230 4.340 4.140 4.320 835,797 +0.08(+1.89%)
May 08, 2023 4.240 4.260 4.120 4.240 703,194 +0.06(+1.44%)
May 05, 2023 4.040 4.190 4.040 4.180 829,863 +0.18(+4.50%)
May 04, 2023 3.990 4.049 3.910 4.000 833,784 +0.01(+0.25%)
May 03, 2023 3.880 4.090 3.879 3.990 838,999 +0.10(+2.57%)
May 02, 2023 3.920 3.940 3.860 3.890 794,723 -0.03(-0.77%)
May 01, 2023 3.980 4.000 3.900 3.920 697,169 -0.03(-0.76%)
Apr 28, 2023 3.960 3.990 3.885 3.950 972,275 +0.03(+0.77%)
Apr 27, 2023 3.850 3.920 3.775 3.920 918,818 +0.11(+2.89%)
Apr 26, 2023 3.760 3.820 3.670 3.810 944,841 +0.07(+1.87%)
Apr 25, 2023 3.950 3.950 3.740 3.740 1,287,520 -0.24(-6.03%)
Apr 24, 2023 4.020 4.060 3.940 3.980 952,835 -0.04(-1.00%)
Apr 21, 2023 4.040 4.090 4.005 4.020 776,241 -0.02(-0.50%)
Apr 20, 2023 4.110 4.180 3.990 4.040 1,224,052 -0.09(-2.18%)
Apr 19, 2023 4.420 4.420 4.110 4.130 1,930,933 -0.24(-5.49%)
Apr 18, 2023 4.150 4.430 4.070 4.370 4,674,537 +0.34(+8.44%)
Apr 17, 2023 3.960 4.050 3.920 4.030 630,650 +0.08(+2.03%)
Apr 14, 2023 4.010 4.080 3.900 3.950 705,956 -0.06(-1.50%)
Apr 13, 2023 3.950 4.040 3.940 4.010 569,299 +0.07(+1.78%)
Apr 12, 2023 4.060 4.090 3.890 3.940 909,634 -0.07(-1.75%)
Apr 11, 2023 4.120 4.150 4.000 4.010 798,974 -0.07(-1.72%)
Apr 10, 2023 3.910 4.090 3.910 4.080 940,743 +0.19(+4.88%)
Apr 06, 2023 3.880 3.920 3.780 3.890 858,107 +0.03(+0.78%)
Apr 05, 2023 3.990 4.000 3.830 3.860 999,045 -0.17(-4.22%)
Apr 04, 2023 4.170 4.175 3.990 4.030 805,306 -0.12(-2.89%)
Apr 03, 2023 4.270 4.335 4.120 4.150 1,056,224 -0.12(-2.81%)
Mar 31, 2023 4.170 4.315 4.120 4.270 1,086,416 +0.14(+3.39%)
Mar 30, 2023 4.010 4.220 4.010 4.130 1,262,399 +0.15(+3.77%)
Mar 29, 2023 3.900 3.980 3.860 3.980 810,174 +0.11(+2.84%)
Mar 28, 2023 3.930 3.950 3.854 3.870 708,183 -0.06(-1.53%)
Mar 27, 2023 4.000 4.035 3.900 3.930 859,003 -0.03(-0.76%)
Mar 24, 2023 3.880 3.970 3.820 3.960 740,207 +0.04(+1.02%)
Mar 23, 2023 3.900 4.095 3.890 3.920 1,011,679 +0.03(+0.77%)
Mar 22, 2023 3.960 4.040 3.870 3.890 1,091,578 -0.06(-1.52%)
Mar 21, 2023 3.900 3.970 3.840 3.950 1,069,207 +0.13(+3.40%)
Mar 20, 2023 3.970 4.025 3.810 3.820 1,194,362 -0.12(-3.05%)
Mar 17, 2023 4.040 4.070 3.940 3.940 1,449,396 -0.12(-2.96%)
Mar 16, 2023 3.950 4.090 3.895 4.060 1,137,436 +0.07(+1.75%)
Mar 15, 2023 4.010 4.025 3.860 3.990 2,163,637 -0.12(-2.92%)
Mar 14, 2023 4.170 4.220 4.040 4.110 1,245,796 +0.06(+1.48%)
Mar 13, 2023 4.030 4.175 3.970 4.050 1,366,421 -0.08(-1.94%)
Mar 10, 2023 4.250 4.310 4.050 4.130 1,759,775 -0.12(-2.82%)
Mar 09, 2023 4.470 4.510 4.240 4.250 1,412,516 -0.22(-4.92%)
Mar 08, 2023 4.420 4.490 4.360 4.470 783,513 +0.05(+1.13%)
Mar 07, 2023 4.620 4.662 4.400 4.420 1,525,790 -0.22(-4.74%)
Mar 06, 2023 4.790 4.800 4.590 4.640 991,724 -0.15(-3.13%)
Mar 03, 2023 4.790 4.800 4.630 4.790 1,751,825 +0.04(+0.84%)
Mar 02, 2023 4.670 4.750 4.601 4.750 722,104 +0.00(+0.00%)
Mar 01, 2023 4.760 4.800 4.630 4.750 1,080,701 -0.05(-1.04%)
Feb 28, 2023 4.810 4.850 4.670 4.800 1,080,092 +0.00(+0.00%)
Feb 27, 2023 4.990 5.190 4.770 4.800 1,394,836 -0.17(-3.42%)
Feb 24, 2023 4.800 5.130 4.680 4.970 2,265,707 +0.13(+2.69%)
Feb 23, 2023 4.850 4.990 4.780 4.840 2,150,234 +0.05(+1.04%)
Feb 22, 2023 4.750 4.820 4.670 4.790 1,622,800 +0.09(+1.91%)
Feb 21, 2023 4.970 4.965 4.675 4.700 2,665,691 -0.21(-4.28%)
Feb 17, 2023 4.950 4.990 4.837 4.910 1,121,298 -0.02(-0.41%)
Feb 16, 2023 5.020 5.070 4.930 4.930 1,405,955 -0.19(-3.71%)
Feb 15, 2023 5.120 5.140 4.935 5.120 2,001,583 -0.03(-0.58%)
Feb 14, 2023 5.100 5.150 4.928 5.150 2,372,892 +0.01(+0.19%)
Feb 13, 2023 5.310 5.350 5.120 5.140 1,026,373 -0.15(-2.84%)
Feb 10, 2023 5.500 5.500 5.140 5.290 2,193,144 -0.23(-4.17%)
Feb 09, 2023 5.860 5.890 5.475 5.520 1,190,769 -0.28(-4.83%)
Feb 08, 2023 6.050 6.050 5.764 5.800 907,213 -0.24(-3.97%)
Feb 07, 2023 6.000 6.150 5.755 6.040 2,695,005 +0.09(+1.51%)
Feb 06, 2023 6.260 6.260 5.840 5.950 945,967 -0.06(-1.00%)
Feb 03, 2023 5.960 6.250 5.950 6.010 886,527 -0.04(-0.66%)
Feb 02, 2023 6.000 6.220 5.965 6.050 1,208,013 +0.09(+1.51%)
Feb 01, 2023 6.020 6.060 5.745 5.960 1,076,868 -0.09(-1.49%)
Jan 31, 2023 6.050 6.065 5.960 6.050 766,478 +0.05(+0.83%)
Jan 30, 2023 5.910 6.080 5.810 6.000 1,556,819 +0.07(+1.18%)
Jan 27, 2023 5.630 6.000 5.610 5.930 1,277,563 +0.31(+5.52%)
Jan 26, 2023 5.640 5.658 5.517 5.620 734,894 +0.04(+0.72%)
Jan 25, 2023 5.570 5.705 5.500 5.580 564,101 -0.05(-0.89%)
Jan 24, 2023 5.490 5.665 5.440 5.630 517,249 +0.08(+1.44%)
Jan 23, 2023 5.510 5.550 5.430 5.550 651,587 +0.04(+0.73%)
Jan 20, 2023 5.420 5.555 5.315 5.510 688,409 +0.18(+3.38%)
Jan 19, 2023 5.400 5.400 5.275 5.330 369,852 -0.09(-1.66%)
Jan 18, 2023 5.570 5.720 5.410 5.420 761,479 -0.08(-1.45%)
Jan 17, 2023 5.520 5.525 5.410 5.500 651,280 +0.00(+0.00%)
Jan 13, 2023 5.490 5.550 5.425 5.500 693,060 -0.04(-0.72%)
Jan 12, 2023 5.360 5.565 5.300 5.540 765,007 +0.23(+4.33%)
Jan 11, 2023 5.260 5.365 5.240 5.310 777,900 +0.05(+0.95%)
Jan 10, 2023 5.170 5.260 5.101 5.260 531,171 +0.07(+1.35%)
Jan 09, 2023 5.080 5.260 5.050 5.190 647,587 +0.17(+3.39%)
Jan 06, 2023 4.940 5.060 4.870 5.020 830,112 +0.17(+3.51%)
Jan 05, 2023 4.900 4.940 4.790 4.850 461,552 -0.07(-1.42%)
Jan 04, 2023 4.840 4.960 4.665 4.920 1,172,522 +0.29(+6.26%)
Jan 03, 2023 4.650 4.760 4.520 4.630 1,267,460 +0.02(+0.43%)
Dec 30, 2022 4.450 4.640 4.385 4.610 1,308,833 +0.12(+2.67%)
Dec 29, 2022 4.300 4.540 4.250 4.490 1,183,583 +0.26(+6.15%)
Dec 28, 2022 4.340 4.375 4.185 4.230 1,142,611 -0.12(-2.76%)
Dec 27, 2022 4.950 4.950 4.330 4.350 2,160,768 -0.59(-11.94%)
Dec 23, 2022 4.910 4.955 4.780 4.940 695,469 +0.01(+0.20%)
Dec 22, 2022 5.070 5.080 4.820 4.930 1,086,567 -0.18(-3.52%)
Dec 21, 2022 5.070 5.140 4.990 5.110 508,105 +0.08(+1.59%)
Dec 20, 2022 5.020 5.160 4.980 5.030 740,323 -0.02(-0.40%)
Dec 19, 2022 5.200 5.200 5.000 5.050 872,562 -0.16(-3.07%)
Dec 16, 2022 5.220 5.300 5.115 5.210 1,169,989 -0.11(-2.07%)
Dec 15, 2022 5.350 5.440 5.290 5.320 720,226 -0.11(-2.03%)
Dec 14, 2022 5.430 5.556 5.350 5.430 748,207 -0.01(-0.18%)
Dec 13, 2022 5.710 5.945 5.400 5.440 1,208,987 -0.05(-0.91%)
Dec 12, 2022 5.460 5.518 5.400 5.490 596,901 +0.05(+0.92%)
Dec 09, 2022 5.480 5.620 5.420 5.440 552,996 -0.07(-1.27%)
Dec 08, 2022 5.500 5.650 5.430 5.510 950,717 +0.03(+0.55%)
Dec 07, 2022 5.340 5.520 5.327 5.480 613,933 +0.11(+2.05%)
Dec 06, 2022 5.590 5.630 5.355 5.370 808,073 -0.25(-4.45%)
Dec 05, 2022 5.540 5.640 5.450 5.620 813,794 +0.09(+1.63%)
Dec 02, 2022 5.510 5.560 5.500 5.530 682,536 -0.07(-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.