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 (%)
May 31, 2006
6.300
6.330
6.100
6.220
37,910
+0.12(+1.97%)
May 30, 2006
6.330
6.330
6.050
6.100
52,109
-0.28(-4.39%)
May 26, 2006
6.650
6.790
6.360
6.380
15,629
-0.22(-3.33%)
May 25, 2006
6.260
6.770
6.260
6.600
30,567
+0.44(+7.14%)
May 24, 2006
6.020
6.290
5.990
6.160
567,980
+0.07(+1.15%)
May 23, 2006
6.260
6.280
6.090
6.090
22,567
-0.13(-2.09%)
May 22, 2006
6.140
6.300
6.060
6.220
41,709
+0.11(+1.80%)
May 19, 2006
6.070
6.200
6.070
6.110
38,852
+0.01(+0.16%)
May 18, 2006
6.120
6.190
6.100
6.100
111,710
+0.02(+0.33%)
May 17, 2006
6.090
6.180
6.080
6.080
49,917
-0.07(-1.14%)
May 16, 2006
6.110
6.180
6.110
6.150
24,691
+0.05(+0.82%)
May 15, 2006
6.090
6.150
6.060
6.100
102,140
+0.00(+0.00%)
May 12, 2006
6.100
6.160
6.080
6.100
16,703
-0.01(-0.16%)
May 11, 2006
6.100
6.150
6.100
6.110
31,315
-0.02(-0.33%)
May 10, 2006
6.300
6.300
6.090
6.130
19,466
+0.01(+0.16%)
May 09, 2006
6.120
6.290
6.100
6.120
30,651
+0.01(+0.16%)
May 08, 2006
6.100
6.150
6.080
6.110
13,684
-0.04(-0.65%)
May 05, 2006
6.090
6.240
6.050
6.150
126,917
+0.06(+0.99%)
May 04, 2006
6.020
6.130
6.020
6.090
14,923
+0.00(+0.00%)
May 03, 2006
5.960
6.120
5.960
6.090
16,809
+0.04(+0.66%)
May 02, 2006
6.030
6.110
5.990
6.050
17,093
+0.02(+0.33%)
May 01, 2006
6.130
6.130
5.940
6.030
21,663
-0.03(-0.50%)
Apr 28, 2006
5.990
6.070
5.920
6.060
22,100
+0.02(+0.33%)
Apr 27, 2006
5.990
6.120
5.960
6.040
33,876
-0.05(-0.90%)
Apr 26, 2006
5.950
6.130
5.950
6.095
14,989
+0.08(+1.41%)
Apr 25, 2006
5.980
6.070
5.850
6.010
61,146
+0.01(+0.17%)
Apr 24, 2006
6.120
6.120
5.960
6.000
70,538
-0.16(-2.60%)
Apr 21, 2006
6.400
6.420
6.100
6.160
103,339
-0.15(-2.38%)
Apr 20, 2006
6.310
6.470
6.220
6.310
30,098
-0.01(-0.16%)
Apr 19, 2006
6.380
6.490
6.220
6.320
40,825
-0.01(-0.16%)
Apr 18, 2006
6.190
6.330
6.210
6.330
35,199
+0.14(+2.26%)
Apr 17, 2006
6.190
6.200
6.090
6.190
56,175
+0.04(+0.65%)
Apr 13, 2006
6.090
6.190
6.060
6.150
25,582
+0.05(+0.82%)
Apr 12, 2006
6.090
6.130
6.040
6.100
29,910
+0.01(+0.16%)
Apr 11, 2006
6.150
6.150
5.960
6.090
29,466
-0.01(-0.16%)
Apr 10, 2006
6.115
6.160
6.000
6.100
37,073
-0.02(-0.33%)
Apr 07, 2006
6.130
6.290
6.080
6.120
36,334
-0.06(-0.97%)
Apr 06, 2006
5.990
6.200
5.950
6.180
43,842
+0.15(+2.49%)
Apr 05, 2006
6.010
6.430
5.910
6.030
49,231
+0.00(+0.00%)
Apr 04, 2006
6.070
6.200
6.000
6.030
36,548
-0.15(-2.43%)
Apr 03, 2006
6.130
6.510
6.020
6.180
91,359
+0.10(+1.64%)
Mar 31, 2006
6.010
6.110
5.950
6.080
379,662
+0.12(+2.01%)
Mar 30, 2006
5.970
6.040
5.950
5.960
288,266
-0.04(-0.67%)
Mar 29, 2006
6.100
6.110
5.970
6.000
222,092
+0.01(+0.17%)
Mar 28, 2006
6.240
6.240
5.950
5.990
67,353
-0.28(-4.47%)
Mar 27, 2006
6.330
6.330
6.250
6.270
92,368
-0.02(-0.32%)
Mar 24, 2006
6.240
6.300
6.200
6.290
69,461
+0.09(+1.45%)
Mar 23, 2006
6.330
6.340
6.040
6.200
37,600
-0.09(-1.43%)
Mar 22, 2006
6.270
6.320
6.200
6.290
328,900
-0.03(-0.47%)
Mar 21, 2006
6.360
6.370
6.300
6.320
163,112
-0.06(-0.94%)
Mar 20, 2006
6.350
6.400
6.280
6.380
64,181
+0.01(+0.16%)
Mar 17, 2006
6.430
6.440
6.330
6.370
176,141
+0.00(+0.00%)
Mar 16, 2006
6.530
6.530
6.300
6.370
100,230
-0.11(-1.70%)
Mar 15, 2006
6.470
6.530
6.320
6.480
65,621
+0.07(+1.09%)
Mar 14, 2006
6.430
6.440
6.250
6.410
31,715
-0.06(-0.93%)
Mar 13, 2006
6.530
6.590
6.420
6.470
26,736
+0.02(+0.31%)
Mar 10, 2006
6.330
6.470
6.290
6.450
28,606
+0.08(+1.26%)
Mar 09, 2006
6.580
6.580
6.360
6.370
32,404
-0.11(-1.70%)
Mar 08, 2006
6.370
6.510
6.370
6.480
47,072
+0.06(+0.93%)
Mar 07, 2006
6.440
6.500
6.360
6.420
194,056
-0.02(-0.31%)
Mar 06, 2006
6.600
6.600
6.400
6.440
25,842
-0.16(-2.42%)
Mar 03, 2006
6.730
6.770
6.580
6.600
13,121
-0.18(-2.65%)
Mar 02, 2006
6.812
6.870
6.710
6.780
15,447
-0.04(-0.59%)
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
.