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 )

1.160 -0.050 (-4.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	7.400	7.400	7.130	7.250	53,308	+0.00(+0.00%)
Apr 27, 2007	7.050	7.250	7.020	7.250	250,105	+0.11(+1.54%)
Apr 26, 2007	7.050	7.250	7.030	7.140	372,160	+0.05(+0.71%)
Apr 25, 2007	7.170	7.200	7.090	7.090	13,142	-0.10(-1.39%)
Apr 24, 2007	7.120	7.220	7.110	7.190	7,652	+0.13(+1.84%)
Apr 23, 2007	7.220	7.220	6.850	7.060	67,128	-0.19(-2.62%)
Apr 20, 2007	7.260	7.290	7.250	7.250	137,380	+0.00(+0.00%)
Apr 19, 2007	6.960	7.400	6.960	7.250	18,278	+0.26(+3.72%)
Apr 18, 2007	7.020	7.070	6.860	6.990	106,287	+0.04(+0.58%)
Apr 17, 2007	7.220	7.220	6.950	6.950	10,320	-0.28(-3.87%)
Apr 16, 2007	7.010	7.230	6.840	7.230	37,507	-0.06(-0.82%)
Apr 13, 2007	7.210	7.290	7.210	7.290	30,124	+0.11(+1.53%)
Apr 12, 2007	7.150	7.210	7.140	7.180	6,621	+0.02(+0.28%)
Apr 11, 2007	7.150	7.200	7.100	7.160	37,925	+0.04(+0.56%)
Apr 10, 2007	7.100	7.140	7.060	7.120	21,337	-0.02(-0.28%)
Apr 09, 2007	7.090	7.140	7.000	7.140	79,651	+0.04(+0.56%)
Apr 05, 2007	7.130	7.130	7.000	7.100	1,495	+0.00(+0.00%)
Apr 04, 2007	6.800	7.100	6.800	7.100	11,342	+0.10(+1.43%)
Apr 03, 2007	7.100	7.174	7.000	7.000	48,024	-0.03(-0.43%)

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