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 )

0.9666 +0.0511 (+5.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2005 7.240 7.240 7.170 7.240 7,873 +0.00(+0.00%)
May 27, 2005 7.100 7.250 7.100 7.240 8,124 +0.04(+0.56%)
May 26, 2005 7.200 7.220 7.100 7.200 42,432 -0.01(-0.14%)
May 25, 2005 7.241 7.250 7.130 7.210 22,236 -0.07(-0.96%)
May 24, 2005 7.490 7.490 7.260 7.280 21,600 -0.06(-0.82%)
May 23, 2005 7.102 7.470 7.102 7.340 58,480 +0.09(+1.24%)
May 20, 2005 7.280 7.290 7.250 7.250 3,035 -0.03(-0.41%)
May 19, 2005 7.250 7.400 7.250 7.280 32,725 +0.04(+0.55%)
May 18, 2005 7.190 7.340 7.150 7.240 231,400 +0.16(+2.26%)
May 17, 2005 7.110 7.310 7.060 7.080 515,375 -0.15(-2.07%)
May 16, 2005 6.960 7.260 6.960 7.230 8,623 +0.10(+1.40%)
May 13, 2005 7.000 7.230 7.000 7.130 13,140 +0.08(+1.13%)
May 12, 2005 7.230 7.390 7.020 7.050 34,388 -0.15(-2.08%)
May 11, 2005 7.170 7.210 7.050 7.200 13,730 -0.01(-0.14%)
May 10, 2005 7.090 7.220 7.080 7.210 25,725 -0.03(-0.41%)
May 09, 2005 7.110 7.240 7.110 7.240 19,571 +0.03(+0.42%)
May 06, 2005 7.310 7.310 7.200 7.210 12,775 +0.04(+0.56%)
May 05, 2005 7.320 7.320 7.000 7.170 21,642 -0.22(-2.98%)
May 04, 2005 7.330 7.470 7.260 7.390 33,574 +0.12(+1.65%)
May 03, 2005 7.020 7.280 7.020 7.270 50,347 +0.01(+0.14%)
May 02, 2005 7.230 7.260 7.060 7.260 25,029 -0.03(-0.41%)
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%)
Apr 01, 2005 6.900 6.900 6.680 6.820 36,798 -0.09(-1.30%)
Mar 31, 2005 6.820 6.950 6.800 6.910 59,091 +0.01(+0.14%)
Mar 30, 2005 6.910 7.150 6.850 6.900 61,988 +0.00(+0.00%)
Mar 29, 2005 6.960 6.960 6.800 6.900 98,369 +0.01(+0.15%)
Mar 28, 2005 6.840 6.930 6.810 6.890 123,045 +0.04(+0.58%)
Mar 24, 2005 6.880 6.970 6.850 6.850 24,544 -0.01(-0.15%)
Mar 23, 2005 6.950 7.000 6.860 6.860 18,977 -0.09(-1.29%)
Mar 22, 2005 6.920 7.030 6.870 6.950 48,402 +0.09(+1.31%)
Mar 21, 2005 7.000 7.000 6.850 6.860 59,946 -0.14(-2.00%)
Mar 18, 2005 6.870 7.090 6.740 7.000 128,870 +0.20(+2.94%)
Mar 17, 2005 6.710 6.942 6.710 6.800 58,748 +0.09(+1.34%)
Mar 16, 2005 6.750 6.990 6.650 6.710 253,369 -0.13(-1.90%)
Mar 15, 2005 6.880 7.000 6.826 6.840 175,237 -0.15(-2.15%)
Mar 14, 2005 7.030 7.320 6.940 6.990 197,151 -0.10(-1.41%)
Mar 11, 2005 7.250 7.260 7.050 7.090 243,609 -0.12(-1.66%)
Mar 10, 2005 7.250 7.350 7.200 7.210 172,741 -0.07(-0.89%)
Mar 09, 2005 7.340 7.480 7.250 7.275 251,339 -0.06(-0.89%)
Mar 08, 2005 7.270 8.750 7.250 7.340 138,497 +0.04(+0.55%)
Mar 07, 2005 7.380 7.380 7.250 7.300 35,904 +0.00(+0.00%)
Mar 04, 2005 7.470 7.470 7.260 7.300 152,092 -0.02(-0.27%)
Mar 03, 2005 7.470 7.470 7.300 7.320 57,546 -0.12(-1.61%)
Mar 02, 2005 7.340 7.450 7.270 7.440 19,272 -0.03(-0.40%)
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.