ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Origin Materials Inc (NQ: ORGN )

1.300 +0.020 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 1.310 1.310 1.270 1.300 912,119 +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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.