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 -0.040 (-3.81%)

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 (%)
Sep 30, 2022	5.350	5.380	5.150	5.160	1,263,588	-0.23(-4.27%)
Sep 29, 2022	5.380	5.400	5.180	5.390	1,500,324	-0.07(-1.28%)
Sep 28, 2022	5.200	5.480	5.180	5.460	766,932	+0.25(+4.80%)
Sep 27, 2022	5.240	5.350	5.170	5.210	507,071	+0.04(+0.77%)
Sep 26, 2022	5.110	5.360	5.085	5.170	910,577	+0.06(+1.17%)
Sep 23, 2022	5.150	5.180	4.970	5.110	1,370,177	-0.09(-1.73%)
Sep 22, 2022	5.440	5.490	5.140	5.200	1,284,894	-0.23(-4.24%)
Sep 21, 2022	5.500	5.640	5.410	5.430	813,026	-0.05(-0.91%)
Sep 20, 2022	5.550	5.580	5.440	5.480	666,093	-0.14(-2.49%)
Sep 19, 2022	5.530	5.630	5.470	5.620	878,380	+0.06(+1.08%)
Sep 16, 2022	5.740	5.740	5.535	5.560	1,663,764	-0.30(-5.12%)
Sep 15, 2022	5.860	6.083	5.800	5.860	1,036,430	-0.04(-0.68%)
Sep 14, 2022	6.070	6.095	5.810	5.900	1,372,950	-0.20(-3.28%)
Sep 13, 2022	6.070	6.150	6.020	6.100	1,308,215	-0.22(-3.48%)
Sep 12, 2022	6.310	6.370	6.200	6.320	572,488	+0.05(+0.80%)
Sep 09, 2022	6.180	6.313	6.160	6.270	700,868	+0.14(+2.28%)
Sep 08, 2022	6.230	6.275	6.090	6.130	680,452	-0.13(-2.08%)
Sep 07, 2022	6.080	6.260	5.980	6.260	630,329	+0.17(+2.79%)
Sep 06, 2022	6.000	6.180	5.990	6.090	809,459	+0.12(+2.01%)
Sep 02, 2022	6.120	6.155	5.920	5.970	585,111	-0.07(-1.16%)

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