Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Origin Materials Inc (NQ: ORGN )

1.160 -0.050 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2006 6.250 6.420 6.030 6.420 1,893,708 +0.20(+3.22%)
Jun 29, 2006 6.080 6.400 6.030 6.220 150,500 +0.11(+1.80%)
Jun 28, 2006 6.060 6.160 6.060 6.110 43,852 +0.02(+0.33%)
Jun 27, 2006 6.130 6.360 6.070 6.090 65,664 -0.04(-0.65%)
Jun 26, 2006 5.960 6.130 5.960 6.130 162,700 +0.23(+3.90%)
Jun 23, 2006 5.810 6.000 5.810 5.900 26,698 +0.05(+0.85%)
Jun 22, 2006 5.800 6.020 5.800 5.850 17,098 +0.00(+0.00%)
Jun 21, 2006 5.740 6.030 5.740 5.850 40,166 +0.10(+1.74%)
Jun 20, 2006 5.900 6.050 5.750 5.750 169,619 -0.16(-2.71%)
Jun 19, 2006 5.930 6.040 5.800 5.910 44,302 -0.10(-1.66%)
Jun 16, 2006 6.110 6.130 6.000 6.010 246,917 -0.14(-2.28%)
Jun 15, 2006 6.180 6.250 6.050 6.150 69,918 -0.04(-0.65%)
Jun 14, 2006 5.890 6.220 5.890 6.190 70,851 +0.20(+3.34%)
Jun 13, 2006 6.020 6.250 5.870 5.990 101,468 -0.09(-1.48%)
Jun 12, 2006 6.060 6.240 6.000 6.080 39,605 -0.03(-0.49%)
Jun 09, 2006 6.280 6.300 6.080 6.110 42,348 -0.09(-1.45%)
Jun 08, 2006 6.100 6.230 5.970 6.200 43,801 +0.06(+0.98%)
Jun 07, 2006 6.350 6.400 6.100 6.140 61,531 -0.22(-3.46%)
Jun 06, 2006 6.110 6.490 6.040 6.360 84,257 +0.25(+4.09%)
Jun 05, 2006 6.320 6.570 6.080 6.110 84,154 -0.26(-4.08%)
Jun 02, 2006 6.470 6.650 6.180 6.370 32,193 +0.06(+0.95%)
Jun 01, 2006 6.270 6.740 6.060 6.310 123,053 +0.09(+1.45%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.