Skip to main content

Origin Materials Inc (NQ: ORGN )

1.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,732,841 +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%)
May 01, 2024 0.8150 0.8879 0.8000 0.8073 2,234,852 -0.00(-0.27%)
Apr 30, 2024 0.7600 0.8168 0.7400 0.8095 2,343,631 +0.05(+5.98%)
Apr 29, 2024 0.7056 0.7678 0.7002 0.7638 1,029,330 +0.06(+8.42%)
Apr 26, 2024 0.7100 0.7289 0.6650 0.7045 1,111,541 +0.01(+1.73%)
Apr 25, 2024 0.7500 0.7510 0.6800 0.6925 1,560,429 -0.05(-7.18%)
Apr 24, 2024 0.7200 0.7690 0.7096 0.7461 1,724,037 +0.02(+2.60%)
Apr 23, 2024 0.6863 0.7699 0.6637 0.7272 1,971,338 +0.04(+5.07%)
Apr 22, 2024 0.6900 0.7196 0.6400 0.6921 1,577,137 +0.00(+0.23%)
Apr 19, 2024 0.5856 0.7100 0.5815 0.6905 2,848,645 +0.11(+18.74%)
Apr 18, 2024 0.5800 0.6199 0.5537 0.5815 1,032,615 +0.01(+1.77%)
Apr 17, 2024 0.5932 0.6249 0.5546 0.5714 1,516,619 -0.02(-3.67%)
Apr 16, 2024 0.5808 0.6226 0.5600 0.5932 1,162,033 +0.00(+0.12%)
Apr 15, 2024 0.6009 0.6100 0.5620 0.5925 1,610,178 -0.03(-4.06%)
Apr 12, 2024 0.6400 0.6596 0.6111 0.6176 1,020,235 -0.03(-4.65%)
Apr 11, 2024 0.6665 0.6776 0.6200 0.6477 1,779,481 -0.02(-2.79%)
Apr 10, 2024 0.7000 0.7150 0.6426 0.6663 2,259,427 -0.04(-6.05%)
Apr 09, 2024 0.6847 0.7487 0.6764 0.7092 1,255,081 +0.05(+7.05%)
Apr 08, 2024 0.7627 0.8400 0.6501 0.6625 3,180,807 -0.11(-14.15%)
Apr 05, 2024 0.6640 0.7921 0.6000 0.7717 4,807,223 +0.12(+18.80%)
Apr 04, 2024 0.6035 0.6874 0.5726 0.6496 4,235,531 +0.05(+7.64%)
Apr 03, 2024 0.5500 0.7198 0.5400 0.6035 9,104,151 +0.11(+22.22%)
Apr 02, 2024 0.5100 0.5150 0.4880 0.4938 1,173,494 -0.02(-3.01%)
Apr 01, 2024 0.5200 0.5200 0.5020 0.5091 674,127 -0.00(-0.18%)
Mar 28, 2024 0.5200 0.5290 0.4974 0.5100 1,015,767 -0.01(-1.37%)
Mar 27, 2024 0.4800 0.5194 0.4735 0.5171 1,561,926 +0.04(+9.25%)
Mar 26, 2024 0.5000 0.5000 0.4422 0.4733 2,108,140 -0.02(-4.56%)
Mar 25, 2024 0.5170 0.5170 0.4950 0.4959 1,070,654 -0.01(-2.11%)
Mar 22, 2024 0.5399 0.5399 0.5002 0.5066 941,561 -0.02(-3.83%)
Mar 21, 2024 0.5206 0.5348 0.5050 0.5268 984,898 +0.00(+0.13%)
Mar 20, 2024 0.5140 0.5420 0.4983 0.5261 1,909,586 +0.03(+5.22%)
Mar 19, 2024 0.5100 0.5150 0.4950 0.5000 1,346,554 -0.01(-2.21%)
Mar 18, 2024 0.5211 0.5428 0.5012 0.5113 825,467 -0.01(-2.41%)
Mar 15, 2024 0.4900 0.5278 0.4900 0.5239 2,215,346 +0.03(+6.10%)
Mar 14, 2024 0.5230 0.5399 0.4900 0.4938 1,479,386 -0.03(-5.69%)
Mar 13, 2024 0.5600 0.5600 0.5111 0.5236 1,383,431 -0.02(-4.01%)
Mar 12, 2024 0.5800 0.5898 0.5356 0.5455 1,353,558 -0.03(-5.67%)
Mar 11, 2024 0.6100 0.6125 0.5783 0.5783 1,324,268 -0.03(-5.20%)
Mar 08, 2024 0.5700 0.6200 0.5610 0.6100 2,348,083 +0.06(+10.53%)
Mar 07, 2024 0.5500 0.5525 0.5200 0.5519 1,406,527 +0.01(+2.05%)
Mar 06, 2024 0.5600 0.5800 0.5350 0.5408 872,365 -0.00(-0.75%)
Mar 05, 2024 0.6100 0.6121 0.5449 0.5449 1,466,054 -0.06(-9.50%)
Mar 04, 2024 0.6029 0.6222 0.5788 0.6021 3,644,282 +0.06(+10.74%)
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.