Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin Materials Inc WT (NQ: ORGNW )

0.0493 UNCHANGED
Streaming Delayed Price Updated: 3:56 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.8000 0.8080 0.7502 0.8000 17,413 +0.00(+0.00%)
May 30, 2023 0.8100 0.8600 0.7600 0.8000 18,300 -0.05(-5.88%)
May 26, 2023 0.8100 0.8575 0.8000 0.8500 34,796 +0.00(+0.29%)
May 25, 2023 0.7800 0.8475 0.7600 0.8475 36,571 +0.04(+4.63%)
May 24, 2023 0.8400 0.8500 0.7900 0.8100 11,591 -0.04(-4.71%)
May 23, 2023 0.8350 0.8613 0.8001 0.8500 13,066 +0.00(+0.00%)
May 22, 2023 0.8118 0.8850 0.7950 0.8500 9,287 +0.05(+6.25%)
May 19, 2023 0.8415 0.8500 0.7610 0.8000 22,715 -0.05(-5.88%)
May 18, 2023 0.8200 0.8500 0.7700 0.8500 54,198 +0.00(+0.00%)
May 17, 2023 0.8100 0.8500 0.8070 0.8500 17,797 +0.00(+0.00%)
May 16, 2023 0.7900 0.8500 0.7900 0.8500 21,819 +0.07(+8.42%)
May 15, 2023 0.7800 0.8000 0.7501 0.7840 12,360 +0.03(+3.50%)
May 12, 2023 0.7800 0.8000 0.7500 0.7575 23,527 -0.01(-1.30%)
May 11, 2023 0.7249 0.7700 0.6966 0.7675 148,158 +0.02(+2.33%)
May 10, 2023 0.7400 0.7700 0.7200 0.7500 20,084 +0.02(+2.39%)
May 09, 2023 0.6972 0.7350 0.6900 0.7325 11,808 +0.00(+0.34%)
May 08, 2023 0.7400 0.7400 0.7051 0.7300 4,229 +0.00(+0.01%)
May 05, 2023 0.7029 0.7300 0.6900 0.7299 13,630 +0.02(+2.80%)
May 04, 2023 0.6600 0.7100 0.6500 0.7100 11,712 +0.02(+2.90%)
May 03, 2023 0.6500 0.6900 0.6500 0.6900 13,079 +0.04(+6.14%)
May 02, 2023 0.7184 0.7184 0.6500 0.6501 19,250 -0.03(-4.40%)
May 01, 2023 0.6633 0.7100 0.6633 0.6800 4,617 -0.01(-1.45%)
Apr 28, 2023 0.6700 0.7163 0.6500 0.6900 23,979 +0.00(+0.00%)
Apr 27, 2023 0.6800 0.7100 0.6202 0.6900 46,145 +0.00(+0.36%)
Apr 26, 2023 0.6400 0.6875 0.6200 0.6875 37,359 +0.04(+5.77%)
Apr 25, 2023 0.6700 0.7200 0.6100 0.6500 23,665 -0.06(-8.85%)
Apr 24, 2023 0.6900 0.7275 0.6296 0.7131 23,885 -0.01(-1.30%)
Apr 21, 2023 0.6700 0.7225 0.6152 0.7225 23,436 +0.04(+6.25%)
Apr 20, 2023 0.6800 0.7000 0.6200 0.6800 66,748 +0.03(+4.62%)
Apr 19, 2023 0.6600 0.7550 0.6500 0.6500 118,774 +0.01(+1.56%)
Apr 18, 2023 0.7000 0.7000 0.6126 0.6400 212,334 +0.04(+6.67%)
Apr 17, 2023 0.6000 0.6533 0.5801 0.6000 31,049 +0.00(+0.00%)
Apr 14, 2023 0.5949 0.6685 0.5900 0.6000 58,813 -0.03(-4.69%)
Apr 13, 2023 0.5750 0.6685 0.5577 0.6295 64,304 +0.07(+12.91%)
Apr 12, 2023 0.5701 0.5900 0.5575 0.5575 10,246 -0.01(-2.42%)
Apr 11, 2023 0.5507 0.6400 0.5507 0.5713 25,970 -0.01(-1.52%)
Apr 10, 2023 0.5268 0.6260 0.5268 0.5801 46,461 +0.04(+7.39%)
Apr 06, 2023 0.5952 0.6299 0.5200 0.5402 261,089 -0.06(-9.94%)
Apr 05, 2023 0.6400 0.6708 0.5806 0.5998 193,105 -0.04(-6.28%)
Apr 04, 2023 0.6521 0.6699 0.6400 0.6400 29,968 -0.03(-4.48%)
Apr 03, 2023 0.7706 0.7706 0.6500 0.6700 127,574 -0.01(-1.40%)
Mar 31, 2023 0.6600 0.7000 0.6600 0.6795 42,244 +0.01(+1.40%)
Mar 30, 2023 0.6600 0.7050 0.6500 0.6701 207,785 +0.01(+1.53%)
Mar 29, 2023 0.6504 0.6600 0.6313 0.6600 33,704 +0.00(+0.00%)
Mar 28, 2023 0.6700 0.6700 0.6500 0.6600 74,130 -0.01(-1.49%)
Mar 27, 2023 0.6700 0.6900 0.6500 0.6700 78,671 -0.02(-2.90%)
Mar 24, 2023 0.6950 0.7000 0.6209 0.6900 27,051 +0.01(+1.47%)
Mar 23, 2023 0.6700 0.7200 0.6700 0.6800 87,343 +0.02(+2.66%)
Mar 22, 2023 0.6900 0.6913 0.6500 0.6624 76,704 -0.04(-5.37%)
Mar 21, 2023 0.6650 0.7000 0.6575 0.7000 96,557 +0.03(+5.26%)
Mar 20, 2023 0.6900 0.6900 0.6500 0.6650 29,306 -0.02(-3.61%)
Mar 17, 2023 0.6601 0.7100 0.6500 0.6899 24,897 -0.02(-2.83%)
Mar 16, 2023 0.7200 0.7200 0.6500 0.7100 17,574 -0.01(-1.39%)
Mar 15, 2023 0.7000 0.7200 0.6650 0.7200 88,640 -0.02(-2.66%)
Mar 14, 2023 0.7200 0.7500 0.7000 0.7397 26,142 -0.01(-1.37%)
Mar 13, 2023 0.8000 0.8000 0.5328 0.7500 87,934 +0.00(+0.00%)
Mar 10, 2023 0.7600 0.7650 0.7190 0.7500 70,933 -0.01(-1.45%)
Mar 09, 2023 0.7800 0.8299 0.7610 0.7610 58,781 -0.03(-3.67%)
Mar 08, 2023 0.8200 0.8200 0.7800 0.7900 49,254 -0.01(-1.24%)
Mar 07, 2023 0.8100 0.8300 0.7824 0.7999 35,699 -0.01(-1.26%)
Mar 06, 2023 0.8200 0.8400 0.8100 0.8101 34,701 -0.01(-0.92%)
Mar 03, 2023 0.8750 0.8750 0.8101 0.8176 97,749 -0.03(-3.81%)
Mar 02, 2023 0.8500 0.9000 0.8500 0.8500 70,470 -0.03(-3.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.