Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Origin Materials Inc
(NQ:
ORGN
)
1.430
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 16, 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 (%)
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%)
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%)
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
.