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 29, 2005	7.120	7.290	7.080	7.290	140,053	+0.12(+1.67%)
Apr 28, 2005	7.220	7.370	7.170	7.170	13,448	-0.18(-2.45%)
Apr 27, 2005	6.870	7.350	6.870	7.350	22,707	+0.27(+3.81%)
Apr 26, 2005	7.100	7.100	7.000	7.080	13,129	-0.08(-1.12%)
Apr 25, 2005	7.240	7.260	7.060	7.160	17,459	-0.09(-1.24%)
Apr 22, 2005	7.260	7.290	7.150	7.250	46,834	-0.02(-0.28%)
Apr 21, 2005	7.390	7.390	7.050	7.270	18,895	-0.04(-0.55%)
Apr 20, 2005	7.330	7.390	7.220	7.310	29,474	-0.01(-0.14%)
Apr 19, 2005	7.190	7.320	7.150	7.320	13,598	+0.17(+2.38%)
Apr 18, 2005	6.900	7.150	6.830	7.150	20,379	+0.28(+4.08%)
Apr 15, 2005	6.810	7.020	6.810	6.870	145,679	+0.06(+0.88%)
Apr 14, 2005	6.960	7.000	6.810	6.810	103,890	-0.19(-2.71%)
Apr 13, 2005	6.950	7.040	6.950	7.000	56,529	+0.00(+0.00%)
Apr 12, 2005	6.840	7.030	6.800	7.000	72,324	+0.15(+2.19%)
Apr 11, 2005	6.990	6.990	6.840	6.850	49,244	-0.05(-0.72%)
Apr 08, 2005	6.860	7.000	6.860	6.900	68,484	+0.02(+0.29%)
Apr 07, 2005	6.890	7.030	6.870	6.880	75,085	-0.08(-1.15%)
Apr 06, 2005	6.880	7.040	6.580	6.960	94,343	+0.01(+0.14%)
Apr 05, 2005	6.930	7.000	6.860	6.950	119,889	+0.04(+0.58%)
Apr 04, 2005	6.850	6.990	6.780	6.910	248,683	+0.09(+1.32%)

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