Singapore markets open in 6 hours 1 minute

Origin Materials, Inc. (ORGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.13+0.13 (+2.17%)
At close: 04:00PM EST
6.29 +0.16 (+2.61%)
After hours: 05:40PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20225.966.145.926.136.13703,600
13 Jan 20226.356.375.996.006.00882,700
12 Jan 20226.366.536.326.346.34928,500
11 Jan 20226.326.436.226.346.34860,200
10 Jan 20226.416.446.136.366.36834,100
07 Jan 20226.566.766.316.416.41793,300
06 Jan 20226.366.586.206.566.561,311,800
05 Jan 20226.476.476.096.116.11695,400
04 Jan 20226.816.826.406.436.43835,000
03 Jan 20226.556.826.556.756.75706,700
31 Dec 20216.516.636.456.456.45455,700
30 Dec 20216.436.646.436.526.52530,300
29 Dec 20216.506.596.226.456.45729,500
28 Dec 20216.686.816.476.546.54807,500
27 Dec 20216.706.776.576.686.68549,600
23 Dec 20216.416.856.316.756.75826,900
22 Dec 20216.426.486.286.366.36539,100
21 Dec 20216.456.556.326.486.481,028,500
20 Dec 20216.286.385.966.176.171,600,200
17 Dec 20215.846.075.675.995.99734,200
16 Dec 20216.276.275.845.885.88737,700
15 Dec 20215.996.255.786.196.19708,300
14 Dec 20216.076.185.915.995.99633,900
13 Dec 20216.156.286.056.116.11697,100
10 Dec 20216.346.456.166.186.18632,200
09 Dec 20216.566.676.286.296.29476,100
08 Dec 20216.706.706.466.576.57562,500
07 Dec 20216.356.696.226.656.65772,800
06 Dec 20216.206.395.836.286.281,390,800
03 Dec 20216.616.636.156.276.271,407,100
02 Dec 20216.516.706.366.536.531,362,200
01 Dec 20216.917.096.456.506.501,058,400
30 Nov 20216.826.966.576.796.793,387,600
29 Nov 20217.107.136.796.936.93814,500
26 Nov 20216.847.136.807.047.04655,800
24 Nov 20216.927.176.857.077.07759,100
23 Nov 20216.907.186.636.976.971,807,600
22 Nov 20217.237.396.796.866.861,103,000
19 Nov 20217.207.477.207.287.28773,900
18 Nov 20217.567.677.117.297.291,588,300
17 Nov 20217.227.637.177.477.472,005,500
16 Nov 20217.317.336.937.067.061,626,800
15 Nov 20217.687.987.167.317.311,832,800
12 Nov 20217.828.057.307.637.632,656,800
11 Nov 20217.367.637.267.537.532,033,900
10 Nov 20217.617.637.217.357.35993,800
09 Nov 20217.747.747.207.457.451,098,800
08 Nov 20217.137.557.117.487.481,173,700
05 Nov 20217.217.307.027.037.03905,200
04 Nov 20217.367.397.167.237.23926,300
03 Nov 20217.127.417.127.317.311,137,200
02 Nov 20217.007.256.857.197.191,738,300
01 Nov 20216.837.126.706.966.962,069,200
29 Oct 20216.136.486.106.446.441,416,000
28 Oct 20215.786.195.686.116.111,918,000
27 Oct 20215.905.905.725.765.761,149,300
26 Oct 20216.006.065.785.825.821,191,400
25 Oct 20215.896.155.855.995.991,080,200
22 Oct 20216.076.105.805.885.881,092,400
21 Oct 20216.106.306.046.086.08707,600
20 Oct 20216.146.206.066.126.12771,100
19 Oct 20216.116.196.016.126.12706,700
18 Oct 20216.236.336.056.086.08967,900
15 Oct 20216.466.466.176.236.23687,800
14 Oct 20216.706.716.326.436.43808,000
13 Oct 20216.426.666.426.616.61682,500
12 Oct 20216.326.446.296.386.38494,900
11 Oct 20216.246.456.246.286.28592,300
08 Oct 20216.486.496.186.256.25544,400
07 Oct 20216.396.546.316.446.44533,700
06 Oct 20216.126.355.966.306.301,053,300
05 Oct 20216.566.596.206.226.222,077,800
04 Oct 20216.866.866.526.566.56959,000
01 Oct 20216.846.946.596.876.87971,700
30 Sep 20216.916.956.746.816.81738,500
29 Sep 20217.147.206.786.826.82803,900
28 Sep 20217.267.307.017.117.11850,400
27 Sep 20217.217.437.067.307.30799,700
24 Sep 20217.117.256.997.147.14581,000
23 Sep 20217.217.297.117.197.19670,200
22 Sep 20216.817.206.807.147.14947,100
21 Sep 20216.966.966.666.726.721,816,200
20 Sep 20217.117.226.856.886.881,569,700
17 Sep 20217.197.637.077.417.417,446,300
16 Sep 20217.287.397.137.157.151,831,000
15 Sep 20217.387.557.197.217.211,609,400
14 Sep 20217.407.677.237.327.32980,900
13 Sep 20217.767.787.337.387.381,189,200
10 Sep 20217.577.937.537.667.661,596,400
09 Sep 20217.187.667.117.557.551,695,200
08 Sep 20217.367.497.167.277.271,114,300
07 Sep 20217.618.107.337.367.361,895,100
03 Sep 20217.647.717.437.597.591,196,600
02 Sep 20217.257.797.197.667.661,995,600
01 Sep 20216.927.266.837.227.221,349,300
31 Aug 20216.656.926.536.876.871,478,900
30 Aug 20217.057.106.646.676.671,465,400
27 Aug 20216.827.146.677.047.041,975,100
26 Aug 20216.787.086.646.706.701,263,500
25 Aug 20216.716.886.586.836.831,195,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...