Indicators

Origin Materials Inc (NQ: ORGN )

1.170 +0.035 (+3.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.