Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Origin Materials Inc
(NQ:
ORGN
)
1.030
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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:
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 (%)
Feb 29, 2024
0.5800
0.6389
0.5540
0.5936
2,315,724
+0.01(+2.54%)
Feb 28, 2024
0.6700
0.6783
0.5727
0.5789
1,735,168
-0.08(-12.25%)
Feb 27, 2024
0.5600
0.6779
0.5601
0.6597
2,763,551
+0.10(+18.25%)
Feb 26, 2024
0.5100
0.5749
0.5040
0.5579
2,951,290
+0.06(+11.58%)
Feb 23, 2024
0.5258
0.5292
0.5000
0.5000
1,208,271
-0.01(-2.55%)
Feb 22, 2024
0.5110
0.5250
0.5000
0.5131
925,710
-0.01(-1.04%)
Feb 21, 2024
0.5100
0.5225
0.5089
0.5185
695,436
-0.00(-0.38%)
Feb 20, 2024
0.5476
0.5550
0.5100
0.5205
1,330,038
-0.03(-4.83%)
Feb 16, 2024
0.5700
0.5766
0.5316
0.5469
1,762,948
-0.03(-4.47%)
Feb 15, 2024
0.5390
0.5775
0.5300
0.5725
2,865,099
+0.05(+9.57%)
Feb 14, 2024
0.4900
0.5328
0.4900
0.5225
1,382,045
+0.03(+6.74%)
Feb 13, 2024
0.5300
0.5390
0.4801
0.4895
2,225,065
-0.05(-9.08%)
Feb 12, 2024
0.5406
0.5500
0.5352
0.5384
1,776,724
-0.00(-0.76%)
Feb 09, 2024
0.5200
0.5550
0.5200
0.5425
1,558,496
+0.02(+3.89%)
Feb 08, 2024
0.5000
0.5225
0.5000
0.5222
1,870,987
+0.02(+4.07%)
Feb 07, 2024
0.5200
0.5280
0.5000
0.5018
1,530,801
-0.01(-2.03%)
Feb 06, 2024
0.5030
0.5200
0.5000
0.5122
1,747,504
+0.01(+1.93%)
Feb 05, 2024
0.5500
0.5500
0.5000
0.5025
1,649,540
-0.03(-5.21%)
Feb 02, 2024
0.5700
0.5813
0.5200
0.5301
1,709,862
-0.06(-10.40%)
Feb 01, 2024
0.5900
0.6276
0.5710
0.5916
639,780
+0.00(+0.27%)
Jan 31, 2024
0.6100
0.6188
0.5900
0.5900
553,202
-0.03(-4.65%)
Jan 30, 2024
0.6132
0.6281
0.6003
0.6188
320,190
-0.00(-0.34%)
Jan 29, 2024
0.6500
0.6599
0.5932
0.6209
937,238
-0.02(-3.21%)
Jan 26, 2024
0.6588
0.6588
0.6305
0.6415
424,065
+0.01(+1.74%)
Jan 25, 2024
0.6293
0.6350
0.5958
0.6305
605,649
+0.02(+2.55%)
Jan 24, 2024
0.6900
0.6900
0.6100
0.6148
693,338
-0.07(-10.24%)
Jan 23, 2024
0.6500
0.6946
0.6401
0.6849
991,918
+0.03(+5.37%)
Jan 22, 2024
0.5800
0.6599
0.5776
0.6500
1,685,321
+0.07(+12.52%)
Jan 19, 2024
0.5890
0.5890
0.5500
0.5777
1,224,706
+0.03(+5.44%)
Jan 18, 2024
0.6300
0.6325
0.5479
0.5479
1,964,107
-0.09(-13.68%)
Jan 17, 2024
0.6400
0.6500
0.6200
0.6347
1,614,834
+0.00(+0.24%)
Jan 16, 2024
0.6745
0.6800
0.6220
0.6332
2,088,432
-0.03(-5.04%)
Jan 12, 2024
0.6762
0.6963
0.6550
0.6668
1,835,063
+0.01(+1.17%)
Jan 11, 2024
0.6900
0.7062
0.6521
0.6591
2,425,130
-0.02(-2.36%)
Jan 10, 2024
0.7250
0.7250
0.6750
0.6750
1,483,055
-0.04(-5.90%)
Jan 09, 2024
0.7017
0.7600
0.6714
0.7173
2,091,841
+0.01(+1.74%)
Jan 08, 2024
0.6900
0.7240
0.6700
0.7050
1,604,560
+0.02(+2.96%)
Jan 05, 2024
0.7100
0.7100
0.6510
0.6847
2,526,168
-0.02(-2.89%)
Jan 04, 2024
0.7480
0.7571
0.7050
0.7051
1,379,829
-0.03(-4.07%)
Jan 03, 2024
0.8474
0.8474
0.7300
0.7350
1,675,155
-0.11(-13.00%)
Jan 02, 2024
0.8362
0.8990
0.8362
0.8448
1,129,386
+0.01(+1.03%)
Dec 29, 2023
0.8500
0.8600
0.8201
0.8362
1,251,658
-0.02(-2.22%)
Dec 28, 2023
0.8760
0.8847
0.8119
0.8552
1,225,185
-0.03(-3.36%)
Dec 27, 2023
0.9400
0.9400
0.8700
0.8849
886,998
-0.05(-5.18%)
Dec 26, 2023
0.9400
0.9748
0.9245
0.9332
813,142
-0.01(-1.50%)
Dec 22, 2023
0.9100
0.9890
0.9006
0.9474
1,164,170
+0.04(+4.11%)
Dec 21, 2023
0.9000
0.9297
0.8752
0.9100
884,120
+0.04(+5.01%)
Dec 20, 2023
0.9586
0.9893
0.8584
0.8666
1,635,127
-0.10(-10.02%)
Dec 19, 2023
0.8300
0.9679
0.8229
0.9631
2,617,926
+0.14(+17.24%)
Dec 18, 2023
0.8300
0.8331
0.7770
0.8215
974,983
-0.00(-0.42%)
Dec 15, 2023
0.9000
0.9000
0.8250
0.8250
2,159,882
-0.05(-5.17%)
Dec 14, 2023
0.8500
0.8915
0.7950
0.8700
2,031,791
+0.03(+3.84%)
Dec 13, 2023
0.7900
0.8380
0.7621
0.8378
1,471,048
+0.05(+5.92%)
Dec 12, 2023
0.7800
0.8028
0.7600
0.7910
1,151,428
+0.01(+0.71%)
Dec 11, 2023
0.7685
0.8050
0.7333
0.7854
1,256,519
+0.02(+2.44%)
Dec 08, 2023
0.7180
0.7667
0.7051
0.7667
1,963,106
+0.05(+6.93%)
Dec 07, 2023
0.6800
0.7180
0.6771
0.7170
1,519,213
+0.03(+3.84%)
Dec 06, 2023
0.6900
0.6987
0.6710
0.6905
2,274,566
-0.00(-0.39%)
Dec 05, 2023
0.7000
0.7190
0.6840
0.6932
1,853,224
-0.00(-0.26%)
Dec 04, 2023
0.6902
0.7003
0.6836
0.6950
2,959,814
+0.00(+0.03%)
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
.