Singapore markets open in 43 minutes

Origin Materials, Inc. (ORGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0100-0.0300 (-2.88%)
At close: 04:00PM EDT
1.0300 +0.02 (+1.98%)
After hours: 06:42PM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20241.01001.07000.99151.01001.0100870,997
16 Jul 20240.98001.05000.98001.04001.04001,289,600
15 Jul 20240.98001.03000.93101.00001.00001,679,700
12 Jul 20240.96001.02000.94100.99700.99702,159,400
11 Jul 20240.88000.98300.88000.96800.96802,341,700
10 Jul 20240.83300.90600.83000.88100.88101,199,800
09 Jul 20240.85100.87600.81000.85000.85001,348,600
08 Jul 20240.82100.90800.81000.85700.85701,813,400
05 Jul 20240.82900.83000.76700.82900.82901,182,100
03 Jul 20240.78500.84100.77000.78200.78201,273,200
02 Jul 20240.84000.85400.72300.78000.78005,003,700
01 Jul 20240.90400.93700.82000.83300.83303,778,800
28 Jun 20241.06001.07000.90000.90100.901015,129,100
27 Jun 20241.00001.03001.00001.02001.0200887,700
26 Jun 20240.94401.02000.94400.99000.99001,190,400
25 Jun 20240.99400.99800.93800.96000.96001,260,300
24 Jun 20240.91901.01000.90201.00001.00001,722,400
21 Jun 20240.94100.95000.89000.90000.90001,650,000
20 Jun 20240.97000.99800.90200.95900.9590943,800
18 Jun 20240.89400.99500.86700.95300.95301,735,600
17 Jun 20240.88200.94000.85000.90600.90602,334,500
14 Jun 20240.96300.98900.87000.88100.88102,906,600
13 Jun 20241.06001.07000.95000.96300.96301,695,300
12 Jun 20241.05001.08001.01001.03001.03001,045,400
11 Jun 20241.01001.07001.00001.03001.03001,298,000
10 Jun 20241.01001.07000.99001.04001.04001,242,600
07 Jun 20241.05001.05000.99001.01001.0100959,000
06 Jun 20241.07001.07001.01001.05001.05001,093,000
05 Jun 20241.10001.11001.05001.07001.07001,028,700
04 Jun 20241.07001.15001.03001.10001.1000921,500
03 Jun 20241.16001.16501.05001.10001.10001,444,800
31 May 20241.20001.27001.11001.16001.16001,767,300
30 May 20241.17001.25001.13001.21001.21002,217,300
29 May 20241.03001.25000.97001.15001.15003,200,500
28 May 20240.95001.05000.92001.02001.02001,595,300
24 May 20240.95601.02000.94300.94600.94601,695,600
23 May 20240.99000.99100.91000.95500.95501,511,400
22 May 20240.91001.03000.87000.96400.96402,050,300
21 May 20240.92700.96800.86600.90000.90001,964,700
20 May 20240.97801.01000.89800.94900.94901,732,800
17 May 20240.91100.97600.89000.96700.96701,904,700
16 May 20240.92000.98000.86000.91600.91601,878,000
15 May 20241.07001.13000.90100.91700.91702,993,100
14 May 20241.20001.26001.05001.05501.05502,490,100
13 May 20241.15001.27001.11101.17001.17002,469,600
10 May 20241.18001.23001.10001.13501.13501,187,500
09 May 20241.23001.25001.08001.14001.14001,898,100
08 May 20241.10001.30501.03001.21001.21003,733,400
07 May 20240.95001.18000.91001.10001.10003,813,000
06 May 20241.19001.23000.92000.93600.93603,918,300
03 May 20241.08001.25001.06001.14001.14006,708,400
02 May 20240.81801.00000.81000.99800.99804,181,400
01 May 20240.81500.88800.80000.80700.80702,234,900
30 Apr 20240.76000.81700.74000.81000.81002,344,900
29 Apr 20240.70600.76800.70000.76400.76401,029,400
26 Apr 20240.71000.72900.66500.70500.70501,111,500
25 Apr 20240.74900.75100.68000.69300.69301,572,800
24 Apr 20240.72000.76900.71000.74600.74601,725,100
23 Apr 20240.68600.77000.66400.72700.72701,971,400
22 Apr 20240.69000.72000.64000.69200.69201,577,300
19 Apr 20240.58600.71000.58200.69100.69102,843,200
18 Apr 20240.58000.62000.55400.58200.58201,033,000
17 Apr 20240.59300.62500.55500.57100.57101,516,600
16 Apr 20240.58100.62300.56000.59300.59301,162,100
15 Apr 20240.60100.61000.56200.59300.59301,614,700
12 Apr 20240.64000.66000.61100.61800.6180966,900
11 Apr 20240.66700.67800.62000.64800.64801,779,700
10 Apr 20240.70000.71500.64300.66600.66602,259,500
09 Apr 20240.68500.74900.67600.70900.70901,255,300
08 Apr 20240.76300.84000.65000.66300.66303,188,600
05 Apr 20240.66400.79200.60000.77200.77204,795,700
04 Apr 20240.60400.68700.57300.65000.65004,235,800
03 Apr 20240.55000.72000.54000.60400.60409,106,100
02 Apr 20240.51000.51500.48800.49400.49401,173,400
01 Apr 20240.52000.52000.50200.50900.5090674,400
28 Mar 20240.51900.52900.49700.51000.51001,015,800
27 Mar 20240.48000.51900.47400.51700.51701,563,200
26 Mar 20240.50000.50000.44200.47300.47302,084,100
25 Mar 20240.51700.51700.49500.49600.49601,070,800
22 Mar 20240.54000.54000.50000.50700.5070940,800
21 Mar 20240.52100.53500.50500.52700.5270984,500
20 Mar 20240.51400.54200.49800.52600.52601,909,700
19 Mar 20240.51500.51500.49500.50000.50001,346,600
18 Mar 20240.52100.54300.50100.51100.5110825,700
15 Mar 20240.49200.52800.49000.52400.52402,212,700
14 Mar 20240.52300.54000.49000.49400.49401,479,400
13 Mar 20240.56000.56000.51100.52400.52401,384,500
12 Mar 20240.58000.59000.53600.54600.54601,353,500
11 Mar 20240.61300.61300.57800.57800.57801,324,300
08 Mar 20240.57400.62000.56100.61000.61002,345,500
07 Mar 20240.54600.55300.52000.55200.55201,410,800
06 Mar 20240.56000.58000.53500.54100.5410873,700
05 Mar 20240.61000.61200.54500.54500.54501,473,200
04 Mar 20240.60300.62200.57900.60200.60203,650,300
01 Mar 20240.50400.63500.50400.54400.54404,365,800
29 Feb 20240.58000.63900.55400.59400.59403,035,600
28 Feb 20240.67000.67800.57300.57900.57901,737,000
27 Feb 20240.56400.67800.56000.66000.66002,776,400
26 Feb 20240.51000.57500.50400.55800.55802,954,000
23 Feb 20240.52600.52900.50000.50000.50001,208,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...