Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Origin Materials Inc
(NQ:
ORGN
)
1.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
8.010
8.200
8.000
8.020
22,800
-0.02(-0.25%)
May 27, 2004
8.000
8.180
8.000
8.040
25,100
+0.03(+0.37%)
May 26, 2004
8.050
8.080
8.000
8.010
23,100
+0.01(+0.12%)
May 25, 2004
8.000
8.090
8.000
8.000
28,500
+0.03(+0.38%)
May 24, 2004
8.070
8.100
7.900
7.970
30,000
-0.13(-1.60%)
May 21, 2004
8.150
8.150
8.000
8.100
62,300
-0.05(-0.61%)
May 20, 2004
7.969
8.150
7.810
8.150
68,600
+0.33(+4.22%)
May 19, 2004
7.700
8.050
7.650
7.820
7,000
+0.26(+3.44%)
May 18, 2004
7.700
7.700
7.550
7.560
11,000
+0.01(+0.13%)
May 17, 2004
8.000
8.030
7.500
7.550
169,000
-0.45(-5.63%)
May 14, 2004
8.000
8.100
7.950
8.000
415,000
+0.00(+0.00%)
May 13, 2004
8.000
8.060
8.000
8.000
51,600
+0.00(+0.00%)
May 12, 2004
8.050
8.060
8.000
8.000
125,700
-0.11(-1.36%)
May 11, 2004
8.100
8.140
8.050
8.110
146,200
+0.01(+0.12%)
May 10, 2004
8.000
8.150
8.000
8.100
204,000
+0.00(+0.00%)
May 07, 2004
8.000
8.180
8.000
8.100
370,900
+0.10(+1.25%)
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
.