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 )

0.9666 +0.0511 (+5.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	3.960	3.990	3.885	3.950	972,275	+0.03(+0.77%)
Apr 27, 2023	3.850	3.920	3.775	3.920	918,818	+0.11(+2.89%)
Apr 26, 2023	3.760	3.820	3.670	3.810	944,841	+0.07(+1.87%)
Apr 25, 2023	3.950	3.950	3.740	3.740	1,287,520	-0.24(-6.03%)
Apr 24, 2023	4.020	4.060	3.940	3.980	952,835	-0.04(-1.00%)
Apr 21, 2023	4.040	4.090	4.005	4.020	776,241	-0.02(-0.50%)
Apr 20, 2023	4.110	4.180	3.990	4.040	1,224,052	-0.09(-2.18%)
Apr 19, 2023	4.420	4.420	4.110	4.130	1,930,933	-0.24(-5.49%)
Apr 18, 2023	4.150	4.430	4.070	4.370	4,674,537	+0.34(+8.44%)
Apr 17, 2023	3.960	4.050	3.920	4.030	630,650	+0.08(+2.03%)
Apr 14, 2023	4.010	4.080	3.900	3.950	705,956	-0.06(-1.50%)
Apr 13, 2023	3.950	4.040	3.940	4.010	569,299	+0.07(+1.78%)
Apr 12, 2023	4.060	4.090	3.890	3.940	909,634	-0.07(-1.75%)
Apr 11, 2023	4.120	4.150	4.000	4.010	798,974	-0.07(-1.72%)
Apr 10, 2023	3.910	4.090	3.910	4.080	940,743	+0.19(+4.88%)
Apr 06, 2023	3.880	3.920	3.780	3.890	858,107	+0.03(+0.78%)
Apr 05, 2023	3.990	4.000	3.830	3.860	999,045	-0.17(-4.22%)
Apr 04, 2023	4.170	4.175	3.990	4.030	805,306	-0.12(-2.89%)

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