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

Origin Materials Inc (NQ: ORGN )

1.240 +0.050 (+4.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.200 1.250 1.140 1.240 1,227,340 +0.05(+4.20%)
Nov 21, 2024 1.100 1.260 1.100 1.190 3,743,742 +0.16(+15.53%)
Nov 20, 2024 1.040 1.070 0.9825 1.030 2,565,592 -0.01(-0.96%)
Nov 19, 2024 1.100 1.115 1.020 1.040 1,463,039 -0.05(-4.59%)
Nov 18, 2024 1.100 1.135 1.050 1.090 1,317,833 +0.00(+0.00%)
Nov 15, 2024 1.290 1.290 1.050 1.090 3,054,132 -0.16(-12.80%)
Nov 14, 2024 1.270 1.270 1.210 1.250 2,165,040 +0.02(+1.63%)
Nov 13, 2024 1.250 1.260 1.191 1.230 3,016,681 -0.02(-1.60%)
Nov 12, 2024 1.280 1.305 1.220 1.250 1,266,499 -0.04(-3.10%)
Nov 11, 2024 1.300 1.310 1.260 1.290 813,363 -0.01(-0.77%)
Nov 08, 2024 1.310 1.310 1.270 1.300 912,324 +0.02(+1.56%)
Nov 07, 2024 1.280 1.300 1.270 1.280 699,804 +0.02(+1.59%)
Nov 06, 2024 1.320 1.350 1.241 1.260 1,421,070 -0.03(-2.33%)
Nov 05, 2024 1.300 1.310 1.290 1.290 443,326 -0.01(-0.77%)
Nov 04, 2024 1.360 1.380 1.290 1.300 1,675,341 -0.07(-5.11%)
Nov 01, 2024 1.400 1.420 1.350 1.370 1,053,030 -0.02(-1.44%)
Oct 31, 2024 1.370 1.400 1.360 1.390 489,053 +0.00(+0.00%)
Oct 30, 2024 1.390 1.415 1.370 1.390 706,183 +0.01(+0.72%)
Oct 29, 2024 1.430 1.440 1.380 1.380 793,228 -0.05(-3.50%)
Oct 28, 2024 1.450 1.500 1.410 1.430 982,014 -0.01(-0.69%)
Oct 25, 2024 1.410 1.440 1.390 1.440 399,814 +0.04(+2.86%)
Oct 24, 2024 1.380 1.425 1.360 1.400 667,988 +0.00(+0.00%)
Oct 23, 2024 1.400 1.420 1.340 1.400 661,760 +0.00(+0.00%)
Oct 22, 2024 1.410 1.420 1.390 1.400 335,847 -0.02(-1.41%)
Oct 21, 2024 1.430 1.450 1.390 1.420 537,869 -0.01(-0.70%)
Oct 18, 2024 1.480 1.530 1.430 1.430 797,110 -0.05(-3.38%)
Oct 17, 2024 1.470 1.480 1.410 1.480 638,834 +0.01(+0.68%)
Oct 16, 2024 1.460 1.520 1.420 1.470 801,893 +0.04(+2.80%)
Oct 15, 2024 1.450 1.450 1.330 1.430 1,235,552 -0.01(-0.69%)
Oct 14, 2024 1.440 1.450 1.390 1.440 731,468 +0.02(+1.41%)
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 1.480 663,400 +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 1,248,892 +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%)
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.