Indicators

Origin Materials Inc (NQ: ORGN )

0.9666 +0.0511 (+5.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.