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 )

0.9666 +0.0511 (+5.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	2.180	2.300	2.180	2.252	33,076	+0.07(+3.30%)
Apr 29, 2008	2.240	2.240	2.100	2.180	43,153	-0.11(-4.80%)
Apr 28, 2008	2.366	2.380	2.210	2.290	13,820	-0.05(-2.14%)
Apr 25, 2008	2.330	2.340	2.330	2.340	846	+0.00(+0.00%)
Apr 24, 2008	2.450	2.470	2.340	2.340	18,451	-0.21(-8.24%)
Apr 23, 2008	2.310	2.560	2.300	2.550	70,251	+0.22(+9.44%)
Apr 22, 2008	2.290	2.340	2.270	2.330	17,004	+0.01(+0.43%)
Apr 21, 2008	2.090	2.320	2.070	2.320	41,204	+0.22(+10.48%)
Apr 18, 2008	2.000	2.100	2.000	2.100	14,275	+0.03(+1.45%)
Apr 17, 2008	2.000	2.250	2.000	2.070	35,916	+0.07(+3.50%)
Apr 16, 2008	2.150	2.170	1.980	2.000	140,035	-0.18(-8.26%)
Apr 15, 2008	2.250	2.280	2.170	2.180	46,989	-0.10(-4.39%)
Apr 14, 2008	2.300	2.340	2.200	2.280	84,781	-0.07(-2.98%)
Apr 11, 2008	2.300	2.350	2.210	2.350	133,419	+0.01(+0.43%)
Apr 10, 2008	2.300	2.384	2.040	2.340	134,284	+0.06(+2.63%)
Apr 09, 2008	1.370	2.780	1.370	2.280	602,286	+0.93(+68.89%)
Apr 08, 2008	1.110	1.390	1.100	1.350	40,316	+0.13(+10.66%)
Apr 07, 2008	1.190	1.220	1.119	1.220	27,294	+0.06(+5.17%)
Apr 04, 2008	1.120	1.160	1.120	1.160	25,660	+0.00(+0.00%)
Apr 03, 2008	1.100	1.170	1.100	1.160	60,673	+0.06(+5.45%)
Apr 02, 2008	1.200	1.220	1.100	1.100	48,027	-0.10(-8.33%)

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