Skip to main content

Origin Materials Inc (NQ: ORGN )

1.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.450 1.460 1.410 1.420 579,814 -0.03(-2.07%)
Oct 10, 2024 1.440 1.469 1.420 1.450 442,000 -0.01(-0.68%)
Oct 09, 2024 1.450 1.510 1.430 1.460 638,027 +0.03(+2.10%)
Oct 08, 2024 1.450 1.480 1.400 1.430 838,194 -0.02(-1.38%)
Oct 07, 2024 1.510 1.510 1.425 1.450 505,053 -0.03(-2.03%)
Oct 04, 2024 1.490 1.515 1.460 1.480 665,619 +0.02(+1.37%)
Oct 03, 2024 1.440 1.470 1.410 1.460 586,230 -0.01(-0.68%)
Oct 02, 2024 1.460 1.480 1.410 1.470 673,781 +0.00(+0.00%)
Oct 01, 2024 1.560 1.560 1.451 1.470 1,027,597 -0.07(-4.55%)
Sep 30, 2024 1.580 1.625 1.520 1.540 985,501 -0.08(-4.94%)
Sep 27, 2024 1.580 1.690 1.570 1.620 945,565 +0.07(+4.52%)
Sep 26, 2024 1.530 1.580 1.515 1.550 841,306 +0.02(+1.31%)
Sep 25, 2024 1.650 1.660 1.500 1.530 1,444,319 -0.11(-6.71%)
Sep 24, 2024 1.630 1.718 1.620 1.640 1,218,809 +0.02(+1.23%)
Sep 23, 2024 1.650 1.690 1.440 1.620 4,315,188 -0.21(-11.48%)
Sep 20, 2024 1.870 1.880 1.750 1.830 1,584,755 -0.05(-2.66%)
Sep 19, 2024 1.720 1.900 1.665 1.880 3,240,904 +0.23(+13.94%)
Sep 18, 2024 1.600 1.730 1.550 1.650 1,576,492 +0.02(+1.23%)
Sep 17, 2024 1.560 1.720 1.560 1.630 1,775,834 +0.07(+4.49%)
Sep 16, 2024 1.520 1.609 1.465 1.560 1,248,902 +0.01(+0.65%)
Sep 13, 2024 1.530 1.580 1.510 1.550 928,880 +0.00(+0.00%)
Sep 12, 2024 1.560 1.638 1.540 1.550 1,073,249 +0.05(+3.33%)
Sep 11, 2024 1.380 1.540 1.370 1.500 1,098,219 +0.12(+8.70%)
Sep 10, 2024 1.360 1.389 1.320 1.380 964,650 +0.00(+0.00%)
Sep 09, 2024 1.430 1.430 1.365 1.380 591,051 -0.04(-2.82%)
Sep 06, 2024 1.400 1.430 1.320 1.420 770,923 +0.06(+4.41%)
Sep 05, 2024 1.460 1.460 1.340 1.360 796,159 -0.07(-4.90%)
Sep 04, 2024 1.430 1.490 1.400 1.430 895,753 -0.02(-1.38%)
Sep 03, 2024 1.580 1.580 1.410 1.450 1,716,827 -0.13(-8.23%)
Aug 30, 2024 1.480 1.700 1.470 1.580 2,059,534 +0.09(+6.04%)
Aug 29, 2024 1.330 1.500 1.330 1.490 1,125,426 +0.16(+12.03%)
Aug 28, 2024 1.430 1.460 1.300 1.330 1,506,067 -0.10(-6.99%)
Aug 27, 2024 1.430 1.459 1.345 1.430 1,090,222 -0.01(-0.69%)
Aug 26, 2024 1.530 1.555 1.430 1.440 795,541 -0.11(-7.10%)
Aug 23, 2024 1.450 1.630 1.420 1.550 2,436,028 +0.12(+8.39%)
Aug 22, 2024 1.500 1.500 1.410 1.430 812,827 -0.09(-5.92%)
Aug 21, 2024 1.570 1.580 1.380 1.520 2,306,038 -0.06(-3.80%)
Aug 20, 2024 1.600 1.729 1.550 1.580 2,980,208 -0.02(-1.25%)
Aug 19, 2024 1.420 1.660 1.380 1.600 6,019,322 +0.17(+11.89%)
Aug 16, 2024 1.170 1.500 1.160 1.430 9,535,993 +0.33(+30.00%)
Aug 15, 2024 1.000 1.120 0.9841 1.100 3,141,528 +0.20(+22.22%)
Aug 14, 2024 0.8700 0.9200 0.8700 0.9000 1,177,343 +0.04(+4.65%)
Aug 13, 2024 0.9100 0.9300 0.8600 0.8600 805,433 -0.06(-6.52%)
Aug 12, 2024 0.8728 0.9270 0.8612 0.9200 697,179 +0.05(+5.41%)
Aug 09, 2024 0.9200 0.9300 0.8671 0.8728 693,805 -0.08(-8.13%)
Aug 08, 2024 0.8200 0.9600 0.8055 0.9500 2,052,508 +0.15(+18.03%)
Aug 07, 2024 0.8000 0.8364 0.7933 0.8049 523,619 -0.00(-0.36%)
Aug 06, 2024 0.8200 0.8400 0.7851 0.8078 655,412 +0.01(+1.42%)
Aug 05, 2024 0.8000 0.8294 0.7405 0.7965 852,051 -0.05(-5.62%)
Aug 02, 2024 0.8800 0.8920 0.8217 0.8439 893,587 -0.08(-8.23%)
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.