Origin Materials Inc (NQ: ORGN )

0.8289 +0.0468 (+5.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	0.9037	0.9365	0.8200	0.8329	3,778,698	-0.07(-7.59%)
Jun 28, 2024	1.060	1.070	0.9000	0.9013	15,129,099	-0.12(-11.64%)
Jun 27, 2024	1.000	1.030	1.000	1.020	887,733	+0.03(+3.04%)
Jun 26, 2024	0.9400	1.020	0.9436	0.9899	1,190,387	+0.03(+3.11%)
Jun 25, 2024	0.9900	0.9984	0.9378	0.9600	1,260,397	-0.04(-4.00%)
Jun 24, 2024	0.9200	1.010	0.9020	1.000	1,722,246	+0.10(+11.11%)
Jun 21, 2024	0.9400	0.9500	0.8900	0.9000	1,650,010	-0.06(-6.12%)
Jun 20, 2024	0.9700	0.9980	0.9020	0.9587	943,861	+0.01(+0.57%)
Jun 18, 2024	0.8943	0.9950	0.8674	0.9533	1,735,572	+0.05(+5.21%)
Jun 17, 2024	0.8821	0.9399	0.8502	0.9061	2,334,433	+0.03(+2.84%)
Jun 14, 2024	0.9630	0.9890	0.8701	0.8811	2,906,634	-0.08(-8.48%)
Jun 13, 2024	1.060	1.070	0.9500	0.9627	1,694,124	-0.07(-6.53%)
Jun 12, 2024	1.050	1.080	1.010	1.030	1,045,447	+0.00(+0.00%)
Jun 11, 2024	1.010	1.070	1.000	1.030	1,297,387	-0.01(-0.96%)
Jun 10, 2024	1.010	1.070	0.9900	1.040	1,240,864	+0.03(+2.97%)
Jun 07, 2024	1.050	1.050	0.9900	1.010	959,155	-0.04(-3.81%)
Jun 06, 2024	1.070	1.070	1.010	1.050	1,092,791	-0.02(-1.87%)
Jun 05, 2024	1.100	1.110	1.050	1.070	1,025,039	-0.03(-2.73%)
Jun 04, 2024	1.070	1.150	1.030	1.100	921,203	+0.00(+0.00%)
Jun 03, 2024	1.160	1.165	1.050	1.100	1,444,481	-0.06(-5.17%)
May 31, 2024	1.200	1.270	1.110	1.160	1,767,319	-0.05(-4.13%)
May 30, 2024	1.170	1.250	1.130	1.210	2,215,995	+0.06(+5.22%)
May 29, 2024	1.030	1.250	0.9700	1.150	3,199,756	+0.13(+12.75%)
May 28, 2024	0.9500	1.050	0.9200	1.020	1,589,381	+0.07(+7.87%)
May 24, 2024	0.9600	1.020	0.9433	0.9456	1,695,911	-0.01(-0.97%)
May 23, 2024	0.9900	0.9905	0.9100	0.9549	1,510,893	-0.01(-0.95%)
May 22, 2024	0.9100	1.030	0.8700	0.9641	2,049,681	+0.06(+7.12%)
May 21, 2024	0.9300	0.9676	0.8656	0.9000	1,964,690	-0.05(-5.16%)
May 20, 2024	0.9800	1.010	0.8983	0.9490	1,731,893	-0.02(-1.82%)
May 17, 2024	0.9100	0.9758	0.8900	0.9666	1,904,701	+0.05(+5.58%)
May 16, 2024	0.9203	0.9800	0.8600	0.9155	1,877,631	-0.00(-0.17%)
May 15, 2024	1.070	1.130	0.9005	0.9171	2,991,971	-0.14(-13.07%)
May 14, 2024	1.200	1.260	1.050	1.055	2,473,542	-0.11(-9.83%)
May 13, 2024	1.150	1.270	1.111	1.170	2,468,982	+0.03(+3.08%)
May 10, 2024	1.180	1.230	1.100	1.135	1,187,540	-0.00(-0.44%)
May 09, 2024	1.230	1.250	1.080	1.140	1,898,020	-0.07(-5.79%)
May 08, 2024	1.100	1.305	1.030	1.210	3,732,862	+0.11(+10.00%)
May 07, 2024	0.9500	1.180	0.9100	1.100	3,812,988	+0.16(+17.56%)
May 06, 2024	1.190	1.230	0.9200	0.9357	3,916,465	-0.20(-17.92%)
May 03, 2024	1.080	1.250	1.060	1.140	6,708,380	+0.14(+14.19%)
May 02, 2024	0.8175	1.000	0.8100	0.9983	4,177,258	+0.19(+23.66%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Origin Materials Inc (NQ: ORGN )

Historical Prices