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 WT (NQ: ORGNW )

0.1497 -0.0004 (-0.27%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 20, 2024 0.1600 0.1601 0.1266 0.1497 204,924 -0.00(-0.27%)
Sep 19, 2024 0.1486 0.1749 0.1350 0.1501 190,501 +0.01(+10.61%)
Sep 18, 2024 0.1210 0.2000 0.1210 0.1357 181,563 +0.01(+9.44%)
Sep 17, 2024 0.1011 0.1647 0.1011 0.1240 113,737 -0.01(-4.62%)
Sep 16, 2024 0.1200 0.1500 0.1200 0.1300 25,283 -0.01(-7.14%)
Sep 13, 2024 0.1500 0.1500 0.1225 0.1400 6,092 +0.00(+2.19%)
Sep 12, 2024 0.1321 0.1500 0.1321 0.1370 108,946 +0.00(+2.32%)
Sep 11, 2024 0.0989 0.1365 0.0989 0.1339 53,034 +0.03(+34.03%)
Sep 10, 2024 0.0907 0.0999 0.0899 0.0999 32,750 -0.02(-16.75%)
Sep 09, 2024 0.0850 0.1399 0.0850 0.1200 31,949 +0.02(+20.12%)
Sep 06, 2024 0.0906 0.1100 0.0906 0.0999 20,754 -0.01(-6.64%)
Sep 05, 2024 0.1100 0.1100 0.1070 0.1070 7,330 -0.00(-2.73%)
Sep 04, 2024 0.0960 0.1288 0.0825 0.1100 69,261 +0.01(+15.79%)
Sep 03, 2024 0.0950 0.1000 0.0950 0.0950 8,121 -0.01(-5.00%)
Aug 30, 2024 0.1100 0.1111 0.0949 0.1000 46,914 +0.00(+0.00%)
Aug 29, 2024 0.0844 0.1000 0.0831 0.1000 25,329 +0.01(+11.11%)
Aug 28, 2024 0.0990 0.0999 0.0862 0.0900 6,941 +0.00(+0.11%)
Aug 27, 2024 0.0980 0.0980 0.0803 0.0899 17,932 +0.00(+1.01%)
Aug 26, 2024 0.1099 0.1099 0.0800 0.0890 39,610 -0.01(-14.42%)
Aug 23, 2024 0.1050 0.1108 0.1000 0.1040 60,127 +0.00(+1.07%)
Aug 22, 2024 0.1050 0.1111 0.0801 0.1029 116,341 -0.00(-2.00%)
Aug 21, 2024 0.1000 0.1050 0.0880 0.1050 124,965 +0.00(+4.90%)
Aug 20, 2024 0.0902 0.1173 0.0902 0.1001 449,689 +0.00(+0.10%)
Aug 19, 2024 0.0900 0.1499 0.0737 0.1000 392,784 +0.02(+30.72%)
Aug 16, 2024 0.0550 0.0998 0.0450 0.0765 248,863 +0.03(+48.54%)
Aug 15, 2024 0.0524 0.0565 0.0499 0.0515 178,407 +0.01(+28.11%)
Aug 14, 2024 0.0400 0.0500 0.0355 0.0402 204,763 +0.00(+1.01%)
Aug 13, 2024 0.0425 0.0465 0.0376 0.0398 164,480 -0.00(-7.01%)
Aug 12, 2024 0.0415 0.0429 0.0415 0.0428 5,300 -0.00(-4.25%)
Aug 09, 2024 0.0440 0.0512 0.0313 0.0447 61,441 -0.01(-11.66%)
Aug 08, 2024 0.0425 0.0550 0.0304 0.0506 86,830 +0.02(+43.34%)
Aug 07, 2024 0.0413 0.0413 0.0353 0.0353 5,655 -0.00(-9.49%)
Aug 06, 2024 0.0399 0.0400 0.0350 0.0390 23,555 +0.00(+0.26%)
Aug 05, 2024 0.0500 0.0510 0.0353 0.0389 6,780 -0.01(-16.70%)
Aug 02, 2024 0.0500 0.0500 0.0467 0.0467 1,100 -0.00(-6.79%)
Aug 01, 2024 0.0499 0.0501 0.0499 0.0501 13,951 +0.00(+6.82%)
Jul 31, 2024 0.0353 0.0500 0.0353 0.0469 6,809 +0.01(+17.25%)
Jul 30, 2024 0.0495 0.0495 0.0356 0.0400 94,661 -0.01(-17.53%)
Jul 29, 2024 0.0570 0.0570 0.0485 0.0485 597 -0.01(-13.39%)
Jul 26, 2024 0.0510 0.0560 0.0460 0.0560 9,955 +0.00(+0.18%)
Jul 25, 2024 0.0559 0.0559 0.0559 0.0559 750 +0.00(+5.47%)
Jul 24, 2024 0.0508 0.0530 0.0500 0.0530 11,942 +0.00(+4.33%)
Jul 23, 2024 0.0550 0.0560 0.0500 0.0508 54,231 -0.01(-12.26%)
Jul 22, 2024 0.0500 0.0580 0.0500 0.0579 11,047 -0.00(-0.17%)
Jul 19, 2024 0.0580 0.0580 0.0580 0.0580 275 +0.01(+18.13%)
Jul 18, 2024 0.0462 0.0492 0.0462 0.0491 2,140 -0.01(-15.20%)
Jul 17, 2024 0.0501 0.0580 0.0501 0.0579 4,900 +0.00(+9.25%)
Jul 16, 2024 0.0500 0.0580 0.0462 0.0530 25,157 -0.01(-8.62%)
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%)
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.