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

Origin Materials Inc (NQ: ORGN )

0.9357 -0.2043 (-17.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 28, 2006 5.990 6.070 5.920 6.060 22,100 +0.02(+0.33%)
Apr 27, 2006 5.990 6.120 5.960 6.040 33,876 -0.05(-0.90%)
Apr 26, 2006 5.950 6.130 5.950 6.095 14,989 +0.08(+1.41%)
Apr 25, 2006 5.980 6.070 5.850 6.010 61,146 +0.01(+0.17%)
Apr 24, 2006 6.120 6.120 5.960 6.000 70,538 -0.16(-2.60%)
Apr 21, 2006 6.400 6.420 6.100 6.160 103,339 -0.15(-2.38%)
Apr 20, 2006 6.310 6.470 6.220 6.310 30,098 -0.01(-0.16%)
Apr 19, 2006 6.380 6.490 6.220 6.320 40,825 -0.01(-0.16%)
Apr 18, 2006 6.190 6.330 6.210 6.330 35,199 +0.14(+2.26%)
Apr 17, 2006 6.190 6.200 6.090 6.190 56,175 +0.04(+0.65%)
Apr 13, 2006 6.090 6.190 6.060 6.150 25,582 +0.05(+0.82%)
Apr 12, 2006 6.090 6.130 6.040 6.100 29,910 +0.01(+0.16%)
Apr 11, 2006 6.150 6.150 5.960 6.090 29,466 -0.01(-0.16%)
Apr 10, 2006 6.115 6.160 6.000 6.100 37,073 -0.02(-0.33%)
Apr 07, 2006 6.130 6.290 6.080 6.120 36,334 -0.06(-0.97%)
Apr 06, 2006 5.990 6.200 5.950 6.180 43,842 +0.15(+2.49%)
Apr 05, 2006 6.010 6.430 5.910 6.030 49,231 +0.00(+0.00%)
Apr 04, 2006 6.070 6.200 6.000 6.030 36,548 -0.15(-2.43%)
Apr 03, 2006 6.130 6.510 6.020 6.180 91,359 +0.10(+1.64%)
Mar 31, 2006 6.010 6.110 5.950 6.080 379,662 +0.12(+2.01%)
Mar 30, 2006 5.970 6.040 5.950 5.960 288,266 -0.04(-0.67%)
Mar 29, 2006 6.100 6.110 5.970 6.000 222,092 +0.01(+0.17%)
Mar 28, 2006 6.240 6.240 5.950 5.990 67,353 -0.28(-4.47%)
Mar 27, 2006 6.330 6.330 6.250 6.270 92,368 -0.02(-0.32%)
Mar 24, 2006 6.240 6.300 6.200 6.290 69,461 +0.09(+1.45%)
Mar 23, 2006 6.330 6.340 6.040 6.200 37,600 -0.09(-1.43%)
Mar 22, 2006 6.270 6.320 6.200 6.290 328,900 -0.03(-0.47%)
Mar 21, 2006 6.360 6.370 6.300 6.320 163,112 -0.06(-0.94%)
Mar 20, 2006 6.350 6.400 6.280 6.380 64,181 +0.01(+0.16%)
Mar 17, 2006 6.430 6.440 6.330 6.370 176,141 +0.00(+0.00%)
Mar 16, 2006 6.530 6.530 6.300 6.370 100,230 -0.11(-1.70%)
Mar 15, 2006 6.470 6.530 6.320 6.480 65,621 +0.07(+1.09%)
Mar 14, 2006 6.430 6.440 6.250 6.410 31,715 -0.06(-0.93%)
Mar 13, 2006 6.530 6.590 6.420 6.470 26,736 +0.02(+0.31%)
Mar 10, 2006 6.330 6.470 6.290 6.450 28,606 +0.08(+1.26%)
Mar 09, 2006 6.580 6.580 6.360 6.370 32,404 -0.11(-1.70%)
Mar 08, 2006 6.370 6.510 6.370 6.480 47,072 +0.06(+0.93%)
Mar 07, 2006 6.440 6.500 6.360 6.420 194,056 -0.02(-0.31%)
Mar 06, 2006 6.600 6.600 6.400 6.440 25,842 -0.16(-2.42%)
Mar 03, 2006 6.730 6.770 6.580 6.600 13,121 -0.18(-2.65%)
Mar 02, 2006 6.812 6.870 6.710 6.780 15,447 -0.04(-0.59%)
Mar 01, 2006 6.810 6.860 6.700 6.820 189,429 +0.05(+0.74%)
Feb 28, 2006 7.000 6.990 6.740 6.770 20,011 -0.23(-3.29%)
Feb 27, 2006 7.000 7.000 6.930 7.000 19,366 +0.07(+1.01%)
Feb 24, 2006 6.950 7.020 6.810 6.930 12,015 -0.04(-0.57%)
Feb 23, 2006 6.990 7.050 6.870 6.970 208,908 -0.02(-0.29%)
Feb 22, 2006 7.060 7.080 6.960 6.990 111,126 +0.01(+0.14%)
Feb 21, 2006 6.910 7.050 6.860 6.980 118,314 +0.03(+0.43%)
Feb 17, 2006 7.100 7.100 6.880 6.950 64,824 -0.10(-1.42%)
Feb 16, 2006 7.190 7.190 7.000 7.050 12,300 -0.05(-0.70%)
Feb 15, 2006 7.100 7.100 6.880 7.100 20,552 +0.02(+0.28%)
Feb 14, 2006 7.090 7.110 6.900 7.080 9,931 +0.06(+0.85%)
Feb 13, 2006 6.970 7.040 6.950 7.020 6,702 -0.02(-0.28%)
Feb 10, 2006 6.830 7.100 6.750 7.040 7,614 +0.09(+1.29%)
Feb 09, 2006 6.960 6.980 6.850 6.950 54,672 -0.15(-2.11%)
Feb 08, 2006 7.110 7.110 7.000 7.100 2,426 +0.04(+0.57%)
Feb 07, 2006 6.900 7.150 6.900 7.060 10,429 -0.08(-1.12%)
Feb 06, 2006 6.830 7.150 6.810 7.140 43,412 +0.16(+2.29%)
Feb 03, 2006 6.820 7.100 6.800 6.980 41,900 +0.09(+1.31%)
Feb 02, 2006 6.900 6.970 6.790 6.890 75,788 -0.17(-2.41%)
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.