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 (NQ: ORGN )

0.9666 +0.0511 (+5.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Origin Materials Inc (NQ: ORGN )

Historical Prices