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 (%)
Sep 30, 2021 6.910 6.950 6.740 6.810 738,549 -0.01(-0.15%)
Sep 29, 2021 7.140 7.200 6.780 6.820 803,904 -0.29(-4.08%)
Sep 28, 2021 7.260 7.290 7.010 7.110 850,400 -0.19(-2.60%)
Sep 27, 2021 7.210 7.430 7.060 7.300 799,714 +0.16(+2.24%)
Sep 24, 2021 7.110 7.250 6.990 7.140 581,022 -0.05(-0.70%)
Sep 23, 2021 7.210 7.290 7.110 7.190 670,151 +0.05(+0.70%)
Sep 22, 2021 6.810 7.200 6.800 7.140 947,088 +0.42(+6.25%)
Sep 21, 2021 6.960 6.960 6.660 6.720 1,816,424 -0.16(-2.33%)
Sep 20, 2021 7.110 7.220 6.850 6.880 1,569,743 -0.53(-7.15%)
Sep 17, 2021 7.190 7.630 7.070 7.410 7,446,261 +0.26(+3.64%)
Sep 16, 2021 7.280 7.390 7.130 7.150 1,830,988 -0.06(-0.83%)
Sep 15, 2021 7.380 7.550 7.190 7.210 1,609,409 -0.11(-1.50%)
Sep 14, 2021 7.400 7.670 7.230 7.320 980,896 -0.06(-0.81%)
Sep 13, 2021 7.760 7.780 7.330 7.380 1,189,225 -0.28(-3.66%)
Sep 10, 2021 7.570 7.930 7.530 7.660 1,598,860 +0.11(+1.46%)
Sep 09, 2021 7.180 7.660 7.110 7.550 1,694,652 +0.28(+3.85%)
Sep 08, 2021 7.360 7.490 7.160 7.270 1,114,277 -0.09(-1.22%)
Sep 07, 2021 7.610 8.100 7.330 7.360 1,895,536 -0.23(-3.03%)
Sep 03, 2021 7.640 7.710 7.430 7.590 1,198,719 -0.06(-0.78%)
Sep 02, 2021 7.250 7.790 7.190 7.650 1,996,146 +0.43(+5.96%)
Sep 01, 2021 6.920 7.260 6.830 7.220 1,347,415 +0.35(+5.09%)
Aug 31, 2021 6.650 6.920 6.530 6.870 1,478,260 +0.20(+3.00%)
Aug 30, 2021 7.050 7.100 6.640 6.670 1,465,124 -0.37(-5.26%)
Aug 27, 2021 6.820 7.140 6.670 7.040 1,975,724 +0.34(+5.07%)
Aug 26, 2021 6.780 7.079 6.640 6.700 1,263,490 -0.13(-1.90%)
Aug 25, 2021 6.710 6.876 6.580 6.830 1,195,385 +0.14(+2.09%)
Aug 24, 2021 6.590 6.760 6.420 6.690 2,580,027 +0.24(+3.72%)
Aug 23, 2021 6.100 6.480 5.850 6.450 2,703,802 +0.68(+11.79%)
Aug 20, 2021 5.330 5.830 5.300 5.770 2,483,135 +0.42(+7.85%)
Aug 19, 2021 5.460 5.620 5.310 5.350 1,962,600 -0.04(-0.74%)
Aug 18, 2021 5.510 5.550 5.250 5.390 1,934,546 -0.15(-2.71%)
Aug 17, 2021 5.890 5.940 5.325 5.540 2,779,011 -0.41(-6.81%)
Aug 16, 2021 6.530 6.590 5.940 5.945 2,783,538 -0.67(-10.06%)
Aug 13, 2021 7.360 7.470 6.590 6.610 4,895,380 -0.14(-2.07%)
Aug 12, 2021 6.410 6.770 6.334 6.750 2,020,266 +0.35(+5.47%)
Aug 11, 2021 6.490 6.530 6.170 6.400 2,138,952 -0.02(-0.31%)
Aug 10, 2021 6.370 6.710 6.360 6.420 3,542,157 +0.17(+2.72%)
Aug 09, 2021 5.860 6.355 5.860 6.250 2,975,860 +0.56(+9.84%)
Aug 06, 2021 5.650 5.810 5.330 5.690 2,746,530 +0.06(+1.07%)
Aug 05, 2021 5.270 5.810 5.200 5.630 2,013,177 +0.45(+8.69%)
Aug 04, 2021 5.710 5.710 5.160 5.180 2,544,414 -0.53(-9.28%)
Aug 03, 2021 5.480 5.750 5.330 5.710 5,199,609 +0.17(+3.07%)
Aug 02, 2021 5.880 5.940 5.120 5.540 7,985,366 -0.36(-6.10%)
Jul 30, 2021 6.000 6.070 5.800 5.900 1,373,010 -0.10(-1.67%)
Jul 29, 2021 6.320 6.330 5.950 6.000 1,840,198 -0.25(-4.00%)
Jul 28, 2021 6.360 6.460 6.130 6.250 951,908 -0.11(-1.73%)
Jul 27, 2021 6.580 6.610 6.320 6.360 861,461 -0.22(-3.34%)
Jul 26, 2021 6.830 6.880 6.550 6.580 758,964 -0.25(-3.66%)
Jul 23, 2021 6.770 6.890 6.510 6.830 909,378 +0.02(+0.29%)
Jul 22, 2021 6.770 7.120 6.580 6.810 1,112,452 +0.08(+1.19%)
Jul 21, 2021 6.600 6.940 6.546 6.730 1,311,643 +0.17(+2.59%)
Jul 20, 2021 6.850 6.850 6.410 6.560 2,048,472 -0.21(-3.10%)
Jul 19, 2021 6.860 6.960 6.670 6.770 1,600,473 -0.23(-3.29%)
Jul 16, 2021 7.490 7.750 6.980 7.000 1,297,211 -0.45(-6.04%)
Jul 15, 2021 7.420 7.590 7.305 7.450 1,027,156 +0.03(+0.40%)
Jul 14, 2021 8.190 8.190 7.270 7.420 2,224,480 -0.68(-8.40%)
Jul 13, 2021 8.240 8.300 8.030 8.100 821,567 -0.23(-2.76%)
Jul 12, 2021 8.230 8.340 7.900 8.330 777,401 +0.10(+1.22%)
Jul 09, 2021 8.240 8.290 8.090 8.230 1,041,626 +0.11(+1.35%)
Jul 08, 2021 7.610 8.330 7.380 8.120 1,924,917 +0.39(+5.05%)
Jul 07, 2021 8.110 8.200 7.490 7.730 2,797,535 -0.38(-4.69%)
Jul 06, 2021 8.400 8.530 8.066 8.110 892,737 -0.27(-3.22%)
Jul 02, 2021 8.410 8.600 8.200 8.380 1,088,490 +0.06(+0.72%)
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.