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

Origin Materials Inc WT (NQ: ORGNW )

0.0493 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 12, 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 (%)
Aug 31, 2022 1.276 1.300 1.276 1.290 1,849 +0.02(+1.57%)
Aug 30, 2022 1.330 1.330 1.250 1.270 34,688 -0.07(-5.22%)
Aug 29, 2022 1.280 1.340 1.260 1.340 21,054 +0.04(+3.08%)
Aug 26, 2022 1.350 1.350 1.250 1.300 27,298 -0.03(-2.26%)
Aug 25, 2022 1.330 1.340 1.270 1.330 6,427 +0.00(+0.00%)
Aug 24, 2022 1.170 1.330 1.170 1.330 8,331 +0.12(+9.92%)
Aug 23, 2022 1.200 1.250 1.170 1.210 45,045 -0.04(-3.20%)
Aug 22, 2022 1.260 1.290 1.150 1.250 50,263 -0.07(-5.30%)
Aug 19, 2022 1.300 1.320 1.270 1.320 31,425 -0.06(-4.35%)
Aug 18, 2022 1.340 1.388 1.280 1.380 83,819 +0.06(+4.55%)
Aug 17, 2022 1.350 1.350 1.280 1.320 87,251 -0.05(-3.65%)
Aug 16, 2022 1.410 1.420 1.300 1.370 64,534 -0.07(-4.85%)
Aug 15, 2022 1.440 1.500 1.400 1.440 75,306 -0.03(-2.05%)
Aug 12, 2022 1.390 1.470 1.355 1.470 124,030 +0.07(+4.99%)
Aug 11, 2022 1.430 1.450 1.340 1.400 91,570 +0.02(+1.45%)
Aug 10, 2022 1.420 1.430 1.320 1.380 25,624 +0.05(+3.76%)
Aug 09, 2022 1.330 1.410 1.300 1.330 39,571 -0.02(-1.48%)
Aug 08, 2022 1.390 1.450 1.290 1.350 67,081 +0.06(+4.65%)
Aug 05, 2022 1.250 1.450 1.240 1.290 106,757 -0.02(-1.53%)
Aug 04, 2022 1.270 1.350 1.225 1.310 204,359 +0.02(+1.56%)
Aug 03, 2022 1.262 1.320 1.235 1.290 76,781 +0.09(+7.49%)
Aug 02, 2022 1.150 1.210 1.140 1.200 136,361 +0.03(+2.56%)
Aug 01, 2022 1.080 1.180 1.080 1.170 51,659 -0.02(-1.68%)
Jul 29, 2022 1.150 1.190 1.070 1.190 50,439 +0.10(+9.17%)
Jul 28, 2022 1.200 1.206 1.030 1.090 63,434 +0.03(+2.83%)
Jul 27, 2022 1.090 1.090 1.010 1.060 56,173 +0.01(+0.95%)
Jul 26, 2022 1.040 1.050 1.000 1.050 49,325 -0.02(-1.87%)
Jul 25, 2022 1.030 1.100 1.030 1.070 90,601 +0.05(+4.90%)
Jul 22, 2022 1.030 1.090 1.010 1.020 20,151 -0.02(-1.92%)
Jul 21, 2022 1.030 1.080 1.013 1.040 38,860 -0.04(-3.70%)
Jul 20, 2022 1.070 1.090 1.040 1.080 4,506 +0.02(+1.89%)
Jul 19, 2022 1.020 1.120 1.020 1.060 33,451 +0.04(+3.92%)
Jul 18, 2022 1.140 1.140 1.000 1.020 12,642 +0.00(+0.00%)
Jul 15, 2022 0.9740 1.030 0.9740 1.020 38,365 +0.02(+2.00%)
Jul 14, 2022 0.9507 1.020 0.9507 1.000 74,382 -0.04(-3.85%)
Jul 13, 2022 1.030 1.070 1.010 1.040 33,497 -0.03(-2.80%)
Jul 12, 2022 1.070 1.070 1.060 1.070 38,077 +0.00(+0.01%)
Jul 11, 2022 1.070 1.070 1.060 1.070 3,135 -0.03(-2.74%)
Jul 08, 2022 1.170 1.170 1.100 1.100 11,842 -0.05(-4.35%)
Jul 07, 2022 1.110 1.150 1.090 1.150 14,413 +0.10(+9.52%)
Jul 06, 2022 1.080 1.080 1.045 1.050 11,162 -0.02(-1.87%)
Jul 05, 2022 0.9900 1.070 0.9200 1.070 35,370 +0.10(+10.31%)
Jul 01, 2022 1.000 1.000 0.9500 0.9700 30,809 -0.04(-3.96%)
Jun 30, 2022 0.9500 1.010 0.9500 1.010 84,808 +0.04(+4.12%)
Jun 29, 2022 1.000 1.000 0.9500 0.9700 122,692 -0.03(-3.00%)
Jun 28, 2022 1.060 1.067 0.9504 1.000 109,910 -0.01(-0.99%)
Jun 27, 2022 1.070 1.130 1.010 1.010 61,205 -0.00(-0.49%)
Jun 24, 2022 1.110 1.140 1.015 1.015 80,875 -0.07(-6.02%)
Jun 23, 2022 1.110 1.140 1.070 1.080 63,006 +0.00(+0.00%)
Jun 22, 2022 1.140 1.230 1.080 1.080 99,250 -0.12(-10.00%)
Jun 21, 2022 1.260 1.280 1.180 1.200 29,778 -0.09(-6.98%)
Jun 17, 2022 1.410 1.410 1.080 1.290 44,757 +0.12(+10.26%)
Jun 16, 2022 1.150 1.170 1.115 1.170 38,678 -0.03(-2.50%)
Jun 15, 2022 1.090 1.200 1.080 1.200 60,757 +0.10(+9.09%)
Jun 14, 2022 1.200 1.200 1.060 1.100 30,356 -0.00(-0.45%)
Jun 13, 2022 1.200 1.290 1.080 1.105 231,810 -0.20(-15.00%)
Jun 10, 2022 1.290 1.320 1.240 1.300 79,553 -0.01(-0.76%)
Jun 09, 2022 1.370 1.380 1.310 1.310 11,500 -0.11(-7.75%)
Jun 08, 2022 1.460 1.460 1.390 1.420 32,667 -0.01(-0.70%)
Jun 07, 2022 1.450 1.450 1.350 1.430 79,333 +0.00(+0.00%)
Jun 06, 2022 1.440 1.570 1.430 1.430 45,366 -0.01(-0.69%)
Jun 03, 2022 1.570 1.670 1.401 1.440 96,453 -0.05(-3.36%)
Jun 02, 2022 1.480 1.600 1.430 1.490 310,343 +0.08(+5.67%)
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.