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

Origin Materials Inc WT (NQ: ORGNW )

0.0697 +0.0102 (+17.14%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 16, 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 (%)
May 31, 2022 1.510 1.540 1.400 1.410 109,500 -0.03(-2.08%)
May 27, 2022 1.520 1.520 1.390 1.440 92,067 +0.01(+0.70%)
May 26, 2022 1.500 1.540 1.410 1.430 45,122 +0.05(+3.62%)
May 25, 2022 1.380 1.430 1.320 1.380 54,796 +0.04(+2.99%)
May 24, 2022 1.340 1.390 1.290 1.340 95,331 -0.00(-0.01%)
May 23, 2022 1.350 1.360 1.280 1.340 101,180 +0.07(+5.51%)
May 20, 2022 1.390 1.390 1.220 1.270 96,642 -0.03(-2.31%)
May 19, 2022 1.280 1.350 1.200 1.300 55,235 +0.09(+7.44%)
May 18, 2022 1.340 1.380 1.200 1.210 59,617 -0.05(-3.97%)
May 17, 2022 1.330 1.350 1.200 1.260 61,916 +0.03(+2.44%)
May 16, 2022 1.350 1.350 1.180 1.230 60,078 -0.05(-3.91%)
May 13, 2022 1.210 1.350 1.160 1.280 66,028 +0.07(+5.79%)
May 12, 2022 1.130 1.290 1.130 1.210 46,835 +0.02(+1.68%)
May 11, 2022 1.190 1.280 1.150 1.190 38,807 +0.04(+3.79%)
May 10, 2022 1.320 1.320 1.130 1.147 85,842 -0.09(-7.54%)
May 09, 2022 1.300 1.370 1.220 1.240 71,960 -0.14(-10.14%)
May 06, 2022 1.380 1.410 1.290 1.380 72,405 +0.08(+6.15%)
May 05, 2022 1.450 1.470 1.300 1.300 99,292 -0.17(-11.56%)
May 04, 2022 1.480 1.510 1.360 1.470 83,304 +0.01(+0.68%)
May 03, 2022 1.410 1.511 1.405 1.460 88,169 -0.01(-0.68%)
May 02, 2022 1.440 1.510 1.380 1.470 37,928 +0.04(+2.80%)
Apr 29, 2022 1.500 1.500 1.390 1.430 30,300 -0.03(-2.05%)
Apr 28, 2022 1.460 1.460 1.350 1.460 134,593 +0.07(+5.04%)
Apr 27, 2022 1.450 1.530 1.375 1.390 26,653 -0.03(-2.11%)
Apr 26, 2022 1.550 1.557 1.400 1.420 166,320 -0.09(-5.96%)
Apr 25, 2022 1.400 1.510 1.390 1.510 31,617 +0.01(+0.67%)
Apr 22, 2022 1.540 1.540 1.400 1.500 22,968 -0.03(-1.96%)
Apr 21, 2022 1.500 1.600 1.460 1.530 45,624 -0.06(-3.77%)
Apr 20, 2022 1.600 1.630 1.550 1.590 102,220 +0.02(+1.27%)
Apr 19, 2022 1.480 1.590 1.390 1.570 273,627 +0.11(+7.53%)
Apr 18, 2022 1.480 1.480 1.410 1.460 11,941 -0.02(-1.35%)
Apr 14, 2022 1.500 1.500 1.450 1.480 33,719 -0.03(-1.99%)
Apr 13, 2022 1.462 1.530 1.462 1.510 27,695 +0.03(+2.03%)
Apr 12, 2022 1.590 1.590 1.430 1.480 4,327 +0.03(+2.07%)
Apr 11, 2022 1.610 1.610 1.380 1.450 32,309 -0.04(-2.68%)
Apr 08, 2022 1.390 1.590 1.390 1.490 38,201 +0.02(+1.36%)
Apr 07, 2022 1.550 1.550 1.400 1.470 15,031 -0.14(-8.70%)
Apr 06, 2022 1.480 1.610 1.360 1.610 74,624 +0.09(+5.57%)
Apr 05, 2022 1.530 1.600 1.490 1.525 6,153 -0.04(-2.24%)
Apr 04, 2022 1.530 1.580 1.510 1.560 24,114 -0.02(-1.27%)
Apr 01, 2022 1.620 1.620 1.520 1.580 22,567 +0.04(+2.60%)
Mar 31, 2022 1.515 1.553 1.515 1.540 30,317 +0.00(+0.00%)
Mar 30, 2022 1.590 1.590 1.500 1.540 21,546 -0.04(-2.53%)
Mar 29, 2022 1.520 1.610 1.520 1.580 20,582 +0.03(+1.95%)
Mar 28, 2022 1.551 1.580 1.530 1.550 19,443 -0.08(-4.92%)
Mar 25, 2022 1.520 1.630 1.480 1.630 62,674 +0.08(+5.16%)
Mar 24, 2022 1.540 1.590 1.512 1.550 24,291 +0.02(+1.19%)
Mar 23, 2022 1.500 1.540 1.500 1.532 15,630 +0.03(+2.12%)
Mar 22, 2022 1.650 1.650 1.410 1.500 414,534 +0.05(+3.45%)
Mar 21, 2022 1.600 1.680 1.430 1.450 432,302 -0.11(-7.05%)
Mar 18, 2022 1.630 1.630 1.540 1.560 78,118 +0.01(+0.65%)
Mar 17, 2022 1.450 1.579 1.370 1.550 152,033 +0.19(+13.97%)
Mar 16, 2022 1.360 1.400 1.335 1.360 52,636 +0.05(+3.82%)
Mar 15, 2022 1.270 1.340 1.270 1.310 4,159 +0.01(+0.77%)
Mar 14, 2022 1.330 1.363 1.270 1.300 14,583 -0.03(-2.26%)
Mar 11, 2022 1.400 1.450 1.330 1.330 47,582 -0.05(-3.71%)
Mar 10, 2022 1.329 1.390 1.320 1.381 26,087 +0.05(+3.85%)
Mar 09, 2022 1.298 1.400 1.298 1.330 58,525 +0.06(+4.73%)
Mar 08, 2022 1.150 1.320 1.150 1.270 63,657 +0.07(+5.83%)
Mar 07, 2022 1.190 1.238 1.080 1.200 21,753 +0.00(+0.00%)
Mar 04, 2022 1.150 1.290 1.140 1.200 39,646 +0.03(+2.56%)
Mar 03, 2022 1.210 1.250 1.130 1.170 43,631 -0.02(-1.68%)
Mar 02, 2022 1.180 1.250 1.150 1.190 59,570 -0.04(-3.25%)
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.