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 )

1.550 +0.120 (+8.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.450 1.630 1.420 1.550 2,436,027 +0.12(+8.39%)
Aug 22, 2024 1.500 1.500 1.410 1.430 812,827 -0.09(-5.92%)
Aug 21, 2024 1.570 1.580 1.380 1.520 2,306,038 -0.06(-3.80%)
Aug 20, 2024 1.600 1.729 1.550 1.580 2,980,208 -0.02(-1.25%)
Aug 19, 2024 1.420 1.660 1.380 1.600 6,019,322 +0.17(+11.89%)
Aug 16, 2024 1.170 1.500 1.160 1.430 9,535,993 +0.33(+30.00%)
Aug 15, 2024 1.000 1.120 0.9841 1.100 3,141,528 +0.20(+22.22%)
Aug 14, 2024 0.8700 0.9200 0.8700 0.9000 1,177,343 +0.04(+4.65%)
Aug 13, 2024 0.9100 0.9300 0.8600 0.8600 805,433 -0.06(-6.52%)
Aug 12, 2024 0.8728 0.9270 0.8612 0.9200 697,179 +0.05(+5.41%)
Aug 09, 2024 0.9200 0.9300 0.8671 0.8728 693,805 -0.08(-8.13%)
Aug 08, 2024 0.8200 0.9600 0.8055 0.9500 2,052,508 +0.15(+18.03%)
Aug 07, 2024 0.8000 0.8364 0.7933 0.8049 523,619 -0.00(-0.36%)
Aug 06, 2024 0.8200 0.8400 0.7851 0.8078 655,412 +0.01(+1.42%)
Aug 05, 2024 0.8000 0.8294 0.7405 0.7965 852,051 -0.05(-5.62%)
Aug 02, 2024 0.8800 0.8920 0.8217 0.8439 893,587 -0.08(-8.23%)
Aug 01, 2024 0.9000 0.9477 0.8960 0.9196 594,095 +0.02(+2.17%)
Jul 31, 2024 0.8926 0.9265 0.8875 0.9001 410,852 -0.01(-0.56%)
Jul 30, 2024 0.9100 0.9265 0.8830 0.9052 729,878 -0.00(-0.11%)
Jul 29, 2024 0.9200 0.9500 0.8934 0.9062 655,306 -0.01(-0.89%)
Jul 26, 2024 0.9400 0.9600 0.9078 0.9143 432,570 -0.01(-1.20%)
Jul 25, 2024 0.9082 0.9390 0.8800 0.9254 734,575 +0.01(+1.56%)
Jul 24, 2024 0.9369 0.9500 0.9100 0.9112 644,684 -0.03(-3.08%)
Jul 23, 2024 0.9300 0.9603 0.9201 0.9402 372,964 -0.00(-0.04%)
Jul 22, 2024 0.9400 0.9750 0.9100 0.9406 630,282 +0.02(+1.96%)
Jul 19, 2024 0.9622 0.9701 0.9220 0.9225 705,000 -0.05(-5.10%)
Jul 18, 2024 1.010 1.025 0.9601 0.9721 1,400,648 -0.04(-3.75%)
Jul 17, 2024 1.010 1.070 0.9915 1.010 871,012 -0.03(-2.88%)
Jul 16, 2024 0.9800 1.050 0.9800 1.040 1,289,526 +0.04(+4.00%)
Jul 15, 2024 0.9800 1.030 0.9310 1.000 1,679,817 +0.00(+0.31%)
Jul 12, 2024 0.9600 1.020 0.9408 0.9969 2,159,653 +0.03(+2.94%)
Jul 11, 2024 0.8800 0.9825 0.8800 0.9684 2,341,410 +0.09(+9.98%)
Jul 10, 2024 0.8325 0.9064 0.8300 0.8805 1,199,891 +0.03(+3.60%)
Jul 09, 2024 0.8508 0.8764 0.8102 0.8499 1,348,580 -0.01(-0.83%)
Jul 08, 2024 0.8210 0.9077 0.8101 0.8570 1,813,333 +0.03(+3.39%)
Jul 05, 2024 0.8290 0.8300 0.7665 0.8289 1,182,058 +0.05(+5.98%)
Jul 03, 2024 0.7853 0.8414 0.7700 0.7821 1,273,248 +0.00(+0.26%)
Jul 02, 2024 0.8400 0.8538 0.7228 0.7801 5,003,577 -0.05(-6.34%)
Jul 01, 2024 0.9037 0.9365 0.8200 0.8329 3,778,698 -0.07(-7.59%)
Jun 28, 2024 1.060 1.070 0.9000 0.9013 15,129,099 -0.12(-11.64%)
Jun 27, 2024 1.000 1.030 1.000 1.020 887,733 +0.03(+3.04%)
Jun 26, 2024 0.9400 1.020 0.9436 0.9899 1,190,387 +0.03(+3.11%)
Jun 25, 2024 0.9900 0.9984 0.9378 0.9600 1,260,397 -0.04(-4.00%)
Jun 24, 2024 0.9200 1.010 0.9020 1.000 1,722,246 +0.10(+11.11%)
Jun 21, 2024 0.9400 0.9500 0.8900 0.9000 1,650,010 -0.06(-6.12%)
Jun 20, 2024 0.9700 0.9980 0.9020 0.9587 943,861 +0.01(+0.57%)
Jun 18, 2024 0.8943 0.9950 0.8674 0.9533 1,735,572 +0.05(+5.21%)
Jun 17, 2024 0.8821 0.9399 0.8502 0.9061 2,334,433 +0.03(+2.84%)
Jun 14, 2024 0.9630 0.9890 0.8701 0.8811 2,906,634 -0.08(-8.48%)
Jun 13, 2024 1.060 1.070 0.9500 0.9627 1,694,124 -0.07(-6.53%)
Jun 12, 2024 1.050 1.080 1.010 1.030 1,045,447 +0.00(+0.00%)
Jun 11, 2024 1.010 1.070 1.000 1.030 1,297,387 -0.01(-0.96%)
Jun 10, 2024 1.010 1.070 0.9900 1.040 1,240,864 +0.03(+2.97%)
Jun 07, 2024 1.050 1.050 0.9900 1.010 959,155 -0.04(-3.81%)
Jun 06, 2024 1.070 1.070 1.010 1.050 1,092,791 -0.02(-1.87%)
Jun 05, 2024 1.100 1.110 1.050 1.070 1,025,039 -0.03(-2.73%)
Jun 04, 2024 1.070 1.150 1.030 1.100 921,203 +0.00(+0.00%)
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.