Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Origin Materials Inc (NQ: ORGN )

1.055 +0.025 (+2.43%)

Streaming Delayed Price Updated: 12:24 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, 2005	7.240	7.240	7.170	7.240	7,873	+0.00(+0.00%)
May 27, 2005	7.100	7.250	7.100	7.240	8,124	+0.04(+0.56%)
May 26, 2005	7.200	7.220	7.100	7.200	42,432	-0.01(-0.14%)
May 25, 2005	7.241	7.250	7.130	7.210	22,236	-0.07(-0.96%)
May 24, 2005	7.490	7.490	7.260	7.280	21,600	-0.06(-0.82%)
May 23, 2005	7.102	7.470	7.102	7.340	58,480	+0.09(+1.24%)
May 20, 2005	7.280	7.290	7.250	7.250	3,035	-0.03(-0.41%)
May 19, 2005	7.250	7.400	7.250	7.280	32,725	+0.04(+0.55%)
May 18, 2005	7.190	7.340	7.150	7.240	231,400	+0.16(+2.26%)
May 17, 2005	7.110	7.310	7.060	7.080	515,375	-0.15(-2.07%)
May 16, 2005	6.960	7.260	6.960	7.230	8,623	+0.10(+1.40%)
May 13, 2005	7.000	7.230	7.000	7.130	13,140	+0.08(+1.13%)
May 12, 2005	7.230	7.390	7.020	7.050	34,388	-0.15(-2.08%)
May 11, 2005	7.170	7.210	7.050	7.200	13,730	-0.01(-0.14%)
May 10, 2005	7.090	7.220	7.080	7.210	25,725	-0.03(-0.41%)
May 09, 2005	7.110	7.240	7.110	7.240	19,571	+0.03(+0.42%)
May 06, 2005	7.310	7.310	7.200	7.210	12,775	+0.04(+0.56%)
May 05, 2005	7.320	7.320	7.000	7.170	21,642	-0.22(-2.98%)
May 04, 2005	7.330	7.470	7.260	7.390	33,574	+0.12(+1.65%)
May 03, 2005	7.020	7.280	7.020	7.270	50,347	+0.01(+0.14%)

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 Los Altos

Find A Business

or Browse Listings

Origin Materials Inc (NQ: ORGN )

Historical Prices