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

Origin Materials Inc (NQ: ORGN )

1.030 +0.020 (+1.98%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 10, 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 (%)
Jun 30, 2006 6.250 6.420 6.030 6.420 1,893,708 +0.20(+3.22%)
Jun 29, 2006 6.080 6.400 6.030 6.220 150,500 +0.11(+1.80%)
Jun 28, 2006 6.060 6.160 6.060 6.110 43,852 +0.02(+0.33%)
Jun 27, 2006 6.130 6.360 6.070 6.090 65,664 -0.04(-0.65%)
Jun 26, 2006 5.960 6.130 5.960 6.130 162,700 +0.23(+3.90%)
Jun 23, 2006 5.810 6.000 5.810 5.900 26,698 +0.05(+0.85%)
Jun 22, 2006 5.800 6.020 5.800 5.850 17,098 +0.00(+0.00%)
Jun 21, 2006 5.740 6.030 5.740 5.850 40,166 +0.10(+1.74%)
Jun 20, 2006 5.900 6.050 5.750 5.750 169,619 -0.16(-2.71%)
Jun 19, 2006 5.930 6.040 5.800 5.910 44,302 -0.10(-1.66%)
Jun 16, 2006 6.110 6.130 6.000 6.010 246,917 -0.14(-2.28%)
Jun 15, 2006 6.180 6.250 6.050 6.150 69,918 -0.04(-0.65%)
Jun 14, 2006 5.890 6.220 5.890 6.190 70,851 +0.20(+3.34%)
Jun 13, 2006 6.020 6.250 5.870 5.990 101,468 -0.09(-1.48%)
Jun 12, 2006 6.060 6.240 6.000 6.080 39,605 -0.03(-0.49%)
Jun 09, 2006 6.280 6.300 6.080 6.110 42,348 -0.09(-1.45%)
Jun 08, 2006 6.100 6.230 5.970 6.200 43,801 +0.06(+0.98%)
Jun 07, 2006 6.350 6.400 6.100 6.140 61,531 -0.22(-3.46%)
Jun 06, 2006 6.110 6.490 6.040 6.360 84,257 +0.25(+4.09%)
Jun 05, 2006 6.320 6.570 6.080 6.110 84,154 -0.26(-4.08%)
Jun 02, 2006 6.470 6.650 6.180 6.370 32,193 +0.06(+0.95%)
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.