Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Origin Materials Inc WT (NQ: ORGNW )

0.0493 UNCHANGED

Streaming Delayed Price Updated: 3:56 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Origin Materials Inc WT (NQ: ORGNW )

Historical Prices