Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin Materials, Inc. - Class A Common Stock (NQ: ORGN )

0.9887 +0.0187 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 0.9700 1.025 0.9500 0.9887 1,501,352 +0.00(+0.42%)
Dec 19, 2024 1.000 1.030 0.9700 0.9846 1,379,133 +0.02(+2.56%)
Dec 18, 2024 1.070 1.080 0.9523 0.9600 3,044,271 -0.12(-11.11%)
Dec 17, 2024 1.110 1.120 1.050 1.080 1,197,333 -0.04(-3.57%)
Dec 16, 2024 1.110 1.150 1.080 1.120 859,761 -0.03(-2.61%)
Dec 13, 2024 1.100 1.170 1.065 1.150 1,567,779 +0.04(+3.60%)
Dec 12, 2024 1.180 1.200 1.074 1.110 1,921,994 -0.09(-7.50%)
Dec 11, 2024 1.180 1.210 1.110 1.200 1,355,249 +0.05(+4.35%)
Dec 10, 2024 1.210 1.210 1.130 1.150 1,183,306 -0.05(-4.17%)
Dec 09, 2024 1.250 1.260 1.200 1.200 925,554 -0.05(-4.00%)
Dec 06, 2024 1.230 1.260 1.200 1.250 1,222,845 +0.04(+3.31%)
Dec 05, 2024 1.220 1.240 1.190 1.210 657,331 -0.02(-1.63%)
Dec 04, 2024 1.250 1.280 1.210 1.230 831,496 -0.02(-1.60%)
Dec 03, 2024 1.240 1.250 1.210 1.250 594,607 +0.01(+0.81%)
Dec 02, 2024 1.210 1.250 1.200 1.240 861,958 +0.00(+0.00%)
Nov 29, 2024 1.210 1.260 1.200 1.240 578,554 +0.02(+1.64%)
Nov 27, 2024 1.220 1.240 1.190 1.220 459,619 +0.00(+0.00%)
Nov 26, 2024 1.230 1.245 1.190 1.220 713,678 -0.02(-1.61%)
Nov 25, 2024 1.250 1.255 1.205 1.240 1,243,723 +0.00(+0.00%)
Nov 22, 2024 1.200 1.250 1.140 1.240 1,227,340 +0.05(+4.20%)
Nov 21, 2024 1.100 1.260 1.100 1.190 3,743,742 +0.16(+15.53%)
Nov 20, 2024 1.040 1.070 0.9825 1.030 2,565,592 -0.01(-0.96%)
Nov 19, 2024 1.100 1.115 1.020 1.040 1,463,039 -0.05(-4.59%)
Nov 18, 2024 1.100 1.135 1.050 1.090 1,317,833 +0.00(+0.00%)
Nov 15, 2024 1.290 1.290 1.050 1.090 3,054,132 -0.16(-12.80%)
Nov 14, 2024 1.270 1.270 1.210 1.250 2,165,040 +0.02(+1.63%)
Nov 13, 2024 1.250 1.260 1.191 1.230 3,016,681 -0.02(-1.60%)
Nov 12, 2024 1.280 1.305 1.220 1.250 1,266,499 -0.04(-3.10%)
Nov 11, 2024 1.300 1.310 1.260 1.290 813,363 -0.01(-0.77%)
Nov 08, 2024 1.310 1.310 1.270 1.300 912,324 +0.02(+1.56%)
Nov 07, 2024 1.280 1.300 1.270 1.280 699,804 +0.02(+1.59%)
Nov 06, 2024 1.320 1.350 1.241 1.260 1,421,070 -0.03(-2.33%)
Nov 05, 2024 1.300 1.310 1.290 1.290 443,326 -0.01(-0.77%)
Nov 04, 2024 1.360 1.380 1.290 1.300 1,675,341 -0.07(-5.11%)
Nov 01, 2024 1.400 1.420 1.350 1.370 1,053,030 -0.02(-1.44%)
Oct 31, 2024 1.370 1.400 1.360 1.390 489,053 +0.00(+0.00%)
Oct 30, 2024 1.390 1.415 1.370 1.390 706,183 +0.01(+0.72%)
Oct 29, 2024 1.430 1.440 1.380 1.380 793,228 -0.05(-3.50%)
Oct 28, 2024 1.450 1.500 1.410 1.430 982,014 -0.01(-0.69%)
Oct 25, 2024 1.410 1.440 1.390 1.440 399,814 +0.04(+2.86%)
Oct 24, 2024 1.380 1.425 1.360 1.400 667,988 +0.00(+0.00%)
Oct 23, 2024 1.400 1.420 1.340 1.400 661,760 +0.00(+0.00%)
Oct 22, 2024 1.410 1.420 1.390 1.400 335,847 -0.02(-1.41%)
Oct 21, 2024 1.430 1.450 1.390 1.420 537,869 -0.01(-0.70%)
Oct 18, 2024 1.480 1.530 1.430 1.430 797,110 -0.05(-3.38%)
Oct 17, 2024 1.470 1.480 1.410 1.480 638,834 +0.01(+0.68%)
Oct 16, 2024 1.460 1.520 1.420 1.470 801,893 +0.04(+2.80%)
Oct 15, 2024 1.450 1.450 1.330 1.430 1,235,552 -0.01(-0.69%)
Oct 14, 2024 1.440 1.450 1.390 1.440 731,468 +0.02(+1.41%)
Oct 11, 2024 1.450 1.460 1.410 1.420 579,814 -0.03(-2.07%)
Oct 10, 2024 1.440 1.469 1.420 1.450 442,000 -0.01(-0.68%)
Oct 09, 2024 1.450 1.510 1.430 1.460 638,027 +0.03(+2.10%)
Oct 08, 2024 1.450 1.480 1.400 1.430 838,194 -0.02(-1.38%)
Oct 07, 2024 1.510 1.510 1.425 1.450 505,053 -0.03(-2.03%)
Oct 04, 2024 1.490 1.515 1.460 1.480 663,400 +0.02(+1.37%)
Oct 03, 2024 1.440 1.470 1.410 1.460 586,230 -0.01(-0.68%)
Oct 02, 2024 1.460 1.480 1.410 1.470 673,781 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.