Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Origin Materials Inc (NQ: ORGN )

1.010 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	5.980	6.010	5.950	6.000	39,100	+0.00(+0.00%)
Oct 30, 2007	5.980	6.000	5.910	6.000	24,607	+0.04(+0.67%)
Oct 29, 2007	6.010	6.090	5.960	5.960	3,200	-0.04(-0.67%)
Oct 26, 2007	6.119	6.119	5.970	6.000	7,437	+0.00(+0.00%)
Oct 25, 2007	6.040	6.100	6.000	6.000	12,450	+0.00(+0.00%)
Oct 24, 2007	5.970	6.080	5.970	6.000	12,318	+0.04(+0.67%)
Oct 23, 2007	5.950	5.980	5.950	5.960	1,200	+0.04(+0.68%)
Oct 22, 2007	5.990	6.080	5.920	5.920	8,900	+0.01(+0.17%)
Oct 19, 2007	6.060	6.060	5.910	5.910	3,660	-0.13(-2.23%)
Oct 18, 2007	6.120	6.160	6.040	6.045	27,008	-0.03(-0.41%)
Oct 17, 2007	5.990	6.120	5.990	6.070	9,945	+0.07(+1.17%)
Oct 16, 2007	5.980	6.000	5.830	6.000	26,989	+0.04(+0.67%)
Oct 15, 2007	5.980	6.000	5.885	5.960	10,858	+0.01(+0.17%)
Oct 12, 2007	5.930	5.950	5.920	5.950	3,915	-0.01(-0.17%)
Oct 11, 2007	5.920	5.960	5.900	5.960	41,493	+0.02(+0.34%)
Oct 10, 2007	5.930	5.950	5.930	5.940	54,655	-0.01(-0.17%)
Oct 09, 2007	5.900	5.950	5.880	5.950	2,940	+0.02(+0.34%)
Oct 08, 2007	5.920	5.930	5.890	5.930	10,610	+0.03(+0.51%)
Oct 05, 2007	5.850	5.900	5.749	5.900	19,022	+0.11(+1.90%)
Oct 04, 2007	5.680	5.790	5.680	5.790	4,225	+0.06(+1.05%)
Oct 03, 2007	5.970	6.000	5.660	5.730	27,644	-0.27(-4.50%)
Oct 02, 2007	6.020	6.020	5.760	6.000	12,952	-0.05(-0.83%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Origin Materials Inc (NQ: ORGN )

Historical Prices