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 WT (NQ: ORGNW )

0.0530 -0.0070 (-11.67%)

Streaming Delayed Price Updated: 3:58 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 15, 2024	0.0600	0.0600	0.0511	0.0580	44,456	+0.00(+0.87%)
Jul 12, 2024	0.0480	0.0680	0.0458	0.0575	65,595	+0.01(+10.58%)
Jul 11, 2024	0.0449	0.0571	0.0403	0.0520	34,645	+0.01(+20.93%)
Jul 10, 2024	0.0403	0.0450	0.0400	0.0430	4,585	-0.00(-4.44%)
Jul 09, 2024	0.0404	0.0497	0.0404	0.0450	1,899	+0.00(+11.11%)
Jul 08, 2024	0.0649	0.0649	0.0400	0.0405	179,418	-0.01(-18.84%)
Jul 05, 2024	0.0462	0.0649	0.0399	0.0499	213,620	+0.00(+8.01%)
Jul 03, 2024	0.0401	0.0497	0.0401	0.0462	34,761	+0.00(+10.79%)
Jul 02, 2024	0.0436	0.0439	0.0400	0.0417	28,634	-0.00(-4.14%)
Jul 01, 2024	0.0594	0.0594	0.0406	0.0435	79,490	-0.01(-21.62%)
Jun 28, 2024	0.0648	0.0749	0.0550	0.0555	32,144	+0.00(+0.91%)
Jun 27, 2024	0.0500	0.0600	0.0520	0.0550	10,867	+0.00(+0.18%)
Jun 26, 2024	0.0498	0.0550	0.0498	0.0549	25,879	+0.01(+12.73%)
Jun 25, 2024	0.0483	0.0498	0.0400	0.0487	7,184	-0.00(-5.44%)
Jun 24, 2024	0.0400	0.0515	0.0400	0.0515	34,411	+0.01(+28.43%)
Jun 21, 2024	0.0445	0.0450	0.0400	0.0401	24,944	-0.00(-8.66%)
Jun 20, 2024	0.0480	0.0480	0.0412	0.0439	27,161	+0.00(+0.69%)
Jun 18, 2024	0.0490	0.0490	0.0435	0.0436	11,937	-0.00(-3.11%)
Jun 17, 2024	0.0440	0.0490	0.0402	0.0450	17,538	+0.00(+12.50%)
Jun 14, 2024	0.0463	0.0463	0.0400	0.0400	2,040	-0.01(-18.86%)
Jun 12, 2024				0.0493	1	+0.01(+20.24%)
Jun 11, 2024	0.0500	0.0503	0.0410	0.0410	65,838	-0.00(-8.89%)
Jun 10, 2024	0.0500	0.0550	0.0438	0.0450	234,020	+0.00(+0.00%)
Jun 07, 2024	0.0502	0.0502	0.0376	0.0450	137,029	-0.01(-10.54%)
Jun 06, 2024	0.0584	0.0584	0.0410	0.0503	316,293	+0.00(+3.93%)
Jun 05, 2024	0.0475	0.0623	0.0473	0.0484	310,233	-0.01(-15.83%)
Jun 04, 2024	0.0648	0.0648	0.0500	0.0575	176,059	-0.00(-4.17%)
Jun 03, 2024	0.0666	0.0666	0.0588	0.0600	15,465	+0.00(+0.00%)
May 31, 2024	0.0590	0.0666	0.0575	0.0600	98,905	+0.01(+10.09%)
May 30, 2024	0.0590	0.0590	0.0500	0.0545	39,788	-0.00(-7.63%)
May 29, 2024	0.0560	0.0600	0.0477	0.0590	79,081	+0.00(+6.50%)
May 28, 2024	0.0598	0.0599	0.0489	0.0554	44,120	+0.01(+10.14%)
May 24, 2024	0.0503	0.0503	0.0451	0.0503	26,450	+0.00(+0.00%)
May 23, 2024	0.0665	0.0665	0.0503	0.0503	13,150	-0.01(-15.60%)
May 22, 2024	0.0525	0.0596	0.0525	0.0596	6,302	+0.01(+19.20%)
May 21, 2024	0.0505	0.0505	0.0500	0.0500	5,058	-0.00(-2.15%)
May 20, 2024	0.0501	0.0577	0.0501	0.0511	35,763	-0.01(-14.98%)
May 17, 2024	0.0502	0.0654	0.0361	0.0601	99,542	-0.01(-13.77%)
May 16, 2024	0.0600	0.0697	0.0464	0.0697	30,426	+0.01(+17.14%)
May 15, 2024	0.0615	0.0616	0.0528	0.0595	8,192	-0.01(-12.63%)
May 14, 2024	0.0635	0.0748	0.0521	0.0681	30,586	+0.00(+2.87%)
May 13, 2024	0.0749	0.0749	0.0605	0.0662	29,056	-0.00(-3.50%)
May 10, 2024	0.0730	0.0750	0.0522	0.0686	28,143	-0.00(-6.03%)
May 09, 2024	0.0506	0.0736	0.0504	0.0730	24,838	-0.00(-0.82%)
May 08, 2024	0.0899	0.0899	0.0553	0.0736	30,456	+0.02(+28.90%)
May 07, 2024	0.0510	0.0649	0.0510	0.0571	27,005	-0.00(-4.03%)
May 06, 2024	0.0700	0.0798	0.0459	0.0595	61,332	-0.01(-14.88%)
May 03, 2024	0.0498	0.0799	0.0482	0.0699	662,457	+0.02(+41.78%)
May 02, 2024	0.0431	0.0498	0.0375	0.0493	102,492	+0.01(+14.65%)

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 WT (NQ: ORGNW )

Historical Prices