Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Origin Materials Inc
(NQ:
ORGN
)
1.550
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 13, 2024
1.530
1.580
1.510
1.550
928,528
+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%)
Aug 01, 2024
0.9000
0.9477
0.8960
0.9196
594,095
+0.02(+2.17%)
Jul 31, 2024
0.8926
0.9265
0.8875
0.9001
410,852
-0.01(-0.56%)
Jul 30, 2024
0.9100
0.9265
0.8830
0.9052
729,878
-0.00(-0.11%)
Jul 29, 2024
0.9200
0.9500
0.8934
0.9062
655,306
-0.01(-0.89%)
Jul 26, 2024
0.9400
0.9600
0.9078
0.9143
432,570
-0.01(-1.20%)
Jul 25, 2024
0.9082
0.9390
0.8800
0.9254
734,575
+0.01(+1.56%)
Jul 24, 2024
0.9369
0.9500
0.9100
0.9112
644,684
-0.03(-3.08%)
Jul 23, 2024
0.9300
0.9603
0.9201
0.9402
372,964
-0.00(-0.04%)
Jul 22, 2024
0.9400
0.9750
0.9100
0.9406
630,282
+0.02(+1.96%)
Jul 19, 2024
0.9622
0.9701
0.9220
0.9225
705,000
-0.05(-5.10%)
Jul 18, 2024
1.010
1.025
0.9601
0.9721
1,400,648
-0.04(-3.75%)
Jul 17, 2024
1.010
1.070
0.9915
1.010
871,012
-0.03(-2.88%)
Jul 16, 2024
0.9800
1.050
0.9800
1.040
1,289,526
+0.04(+4.00%)
Jul 15, 2024
0.9800
1.030
0.9310
1.000
1,679,817
+0.00(+0.31%)
Jul 12, 2024
0.9600
1.020
0.9408
0.9969
2,159,653
+0.03(+2.94%)
Jul 11, 2024
0.8800
0.9825
0.8800
0.9684
2,341,410
+0.09(+9.98%)
Jul 10, 2024
0.8325
0.9064
0.8300
0.8805
1,199,891
+0.03(+3.60%)
Jul 09, 2024
0.8508
0.8764
0.8102
0.8499
1,348,580
-0.01(-0.83%)
Jul 08, 2024
0.8210
0.9077
0.8101
0.8570
1,813,333
+0.03(+3.39%)
Jul 05, 2024
0.8290
0.8300
0.7665
0.8289
1,182,058
+0.05(+5.98%)
Jul 03, 2024
0.7853
0.8414
0.7700
0.7821
1,273,248
+0.00(+0.26%)
Jul 02, 2024
0.8400
0.8538
0.7228
0.7801
5,003,577
-0.05(-6.34%)
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
.