Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin Materials Inc (NQ: ORGN )

1.160 -0.050 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 0.9300 1.070 0.9300 1.030 600 +0.18(+20.54%)
Oct 30, 2008 0.8600 0.9100 0.8500 0.8545 15,015 -0.01(-0.64%)
Oct 29, 2008 0.9200 0.9200 0.8500 0.8600 208,402 -0.04(-4.44%)
Oct 28, 2008 0.9100 0.9100 0.8999 0.9000 500 +0.05(+5.88%)
Oct 27, 2008 0.8500 0.8575 0.8500 0.8500 2,000 -0.03(-3.41%)
Oct 24, 2008 0.8700 0.9000 0.8500 0.8800 6,500 +0.01(+1.15%)
Oct 23, 2008 0.8999 0.9000 0.8700 0.8700 499,217 -0.02(-2.25%)
Oct 22, 2008 0.9500 0.9501 0.8500 0.8900 23,850 -0.08(-8.25%)
Oct 21, 2008 1.050 1.050 0.9500 0.9700 7,850 +0.01(+1.04%)
Oct 20, 2008 0.9000 0.9600 0.9000 0.9600 15,601 +0.05(+5.49%)
Oct 17, 2008 0.9000 0.9400 0.8999 0.9100 13,531 +0.00(+0.00%)
Oct 16, 2008 0.9100 0.9100 0.8680 0.9100 13,791 -0.04(-4.21%)
Oct 15, 2008 0.9900 0.9900 0.9500 0.9500 1,090 +0.09(+10.47%)
Oct 14, 2008 1.050 1.050 0.8400 0.8600 56,900 -0.14(-14.00%)
Oct 13, 2008 0.8300 1.190 0.8300 1.000 33,624 +0.10(+11.10%)
Oct 10, 2008 1.050 1.050 0.7200 0.9001 84,593 -0.10(-9.99%)
Oct 09, 2008 0.9500 1.220 0.9500 1.000 150,890 +0.05(+5.26%)
Oct 08, 2008 1.010 1.080 0.9500 0.9500 38,847 -0.10(-9.52%)
Oct 07, 2008 1.020 1.153 1.020 1.050 26,014 +0.03(+2.94%)
Oct 06, 2008 1.080 1.130 0.9965 1.020 60,694 -0.12(-10.53%)
Oct 03, 2008 1.120 1.250 1.120 1.140 26,392 -0.01(-0.86%)
Oct 02, 2008 1.170 1.210 1.100 1.150 60,856 -0.03(-2.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.