Singapore markets closed

Origin Materials, Inc. (ORGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.30+0.31 (+4.43%)
At close: 04:00PM EDT
7.20 -0.10 (-1.37%)
After hours: 07:50PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20227.057.356.927.307.302,128,700
11 Aug 20227.017.256.966.996.991,073,700
10 Aug 20226.907.076.707.027.021,172,200
09 Aug 20226.987.176.726.766.761,175,500
08 Aug 20226.837.426.797.087.082,745,900
05 Aug 20226.677.016.596.686.681,480,700
04 Aug 20226.166.816.136.736.731,896,300
03 Aug 20226.006.385.996.276.271,223,900
02 Aug 20225.786.075.775.995.991,438,900
01 Aug 20225.825.875.655.845.841,064,700
29 Jul 20225.645.925.645.885.881,074,000
28 Jul 20225.455.625.355.625.621,041,400
27 Jul 20225.425.495.345.435.431,015,800
26 Jul 20225.355.445.265.375.37577,800
25 Jul 20225.335.375.275.355.35548,200
22 Jul 20225.545.555.265.285.28681,400
21 Jul 20225.575.575.425.535.53792,300
20 Jul 20225.495.605.435.555.551,003,400
19 Jul 20225.375.555.345.485.48845,300
18 Jul 20225.355.515.265.285.28673,700
15 Jul 20225.435.435.195.305.30816,100
14 Jul 20225.205.325.165.315.31452,600
13 Jul 20225.205.405.155.325.32587,700
12 Jul 20225.215.375.215.285.28561,200
11 Jul 20225.415.465.235.245.24621,900
08 Jul 20225.475.645.405.485.48894,400
07 Jul 20225.215.555.215.545.541,137,100
06 Jul 20225.205.255.075.175.17792,900
05 Jul 20224.915.184.845.185.181,150,400
01 Jul 20225.025.094.875.025.021,077,400
30 Jun 20224.985.124.885.125.121,534,400
29 Jun 20225.085.144.875.055.051,875,600
28 Jun 20225.305.395.105.115.111,818,500
27 Jun 20225.325.475.185.265.261,757,400
24 Jun 20225.465.675.245.275.2714,146,800
23 Jun 20225.525.625.385.445.441,660,300
22 Jun 20225.735.775.485.525.521,325,800
21 Jun 20225.946.145.835.835.831,340,600
17 Jun 20225.725.935.655.875.871,195,600
16 Jun 20225.615.765.595.665.661,585,000
15 Jun 20225.665.975.585.885.881,324,200
14 Jun 20225.725.955.495.595.591,504,500
13 Jun 20225.986.035.585.655.651,907,500
10 Jun 20226.236.366.136.166.16859,600
09 Jun 20226.766.766.346.376.371,010,700
08 Jun 20226.866.996.716.776.771,109,000
07 Jun 20226.967.116.646.956.951,684,100
06 Jun 20227.307.346.937.057.052,330,200
03 Jun 20227.527.686.946.976.972,091,000
02 Jun 20227.057.716.987.707.702,855,800
01 Jun 20227.177.296.957.037.031,137,600
31 May 20227.057.207.017.087.081,115,100
27 May 20227.037.187.007.057.051,239,300
26 May 20226.987.206.926.956.95998,700
25 May 20226.746.936.606.906.90990,200
24 May 20226.746.966.616.876.871,059,700
23 May 20226.656.896.496.836.831,073,800
20 May 20226.806.826.326.546.54729,500
19 May 20226.376.716.316.636.631,042,000
18 May 20226.376.736.286.406.401,451,800
17 May 20226.156.436.106.426.42876,600
16 May 20226.236.415.986.016.011,587,000
13 May 20225.866.305.816.236.231,417,300
12 May 20225.395.855.325.715.711,591,600
11 May 20225.495.755.265.465.461,298,900
10 May 20226.366.365.305.525.522,047,500
09 May 20226.296.295.795.795.792,169,400
06 May 20226.406.576.076.436.431,625,600
05 May 20226.646.646.276.426.421,074,000
04 May 20226.856.866.206.736.731,714,500
03 May 20226.676.916.616.876.87815,700
02 May 20226.516.716.386.706.70829,800
29 Apr 20226.476.686.446.496.49721,200
28 Apr 20226.406.596.096.586.581,287,300
27 Apr 20226.516.726.266.296.291,421,900
26 Apr 20226.556.586.376.536.53758,800
25 Apr 20226.476.646.346.626.62789,900
22 Apr 20226.696.846.436.526.52833,900
21 Apr 20227.137.206.736.746.74839,600
20 Apr 20227.157.326.917.067.061,241,300
19 Apr 20226.727.146.617.107.101,353,000
18 Apr 20226.726.766.566.686.68608,600
14 Apr 20226.866.866.666.746.74601,400
13 Apr 20226.466.866.446.846.841,037,300
12 Apr 20226.446.656.326.426.42606,300
11 Apr 20226.246.416.156.346.34884,800
08 Apr 20226.306.436.166.336.33890,000
07 Apr 20226.386.486.246.326.32657,500
06 Apr 20226.496.556.266.446.44855,000
05 Apr 20226.906.966.576.636.63772,500
04 Apr 20226.756.926.686.896.89656,300
01 Apr 20226.636.846.596.726.72686,700
31 Mar 20226.646.646.526.586.58621,100
30 Mar 20226.906.906.576.616.61874,100
29 Mar 20226.866.936.696.896.89856,600
28 Mar 20226.866.936.596.726.721,033,900
25 Mar 20226.906.966.786.906.90823,700
24 Mar 20226.877.076.826.906.90980,000
23 Mar 20226.846.976.726.876.87977,100
22 Mar 20227.037.076.806.866.861,493,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...