Singapore markets closed

Origin Materials, Inc. (ORGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.7667+0.0497 (+6.93%)
At close: 04:00PM EST
0.7601 -0.01 (-0.86%)
After hours: 07:23PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.71800.76700.70500.76700.76701,960,900
07 Dec 20230.68000.71800.67700.71700.71701,519,200
06 Dec 20230.69000.69900.67100.69100.69102,275,700
05 Dec 20230.70000.71900.68400.69300.69301,853,600
04 Dec 20230.69000.70000.68400.69500.69502,960,300
01 Dec 20230.70000.71000.68300.69500.69503,609,600
30 Nov 20230.77500.77500.67800.68300.68306,400,300
29 Nov 20230.79300.81800.76600.77000.77001,401,000
28 Nov 20230.82300.83000.78300.79500.79501,677,600
27 Nov 20230.89500.90000.83000.83800.83801,067,800
24 Nov 20230.90200.91000.88700.90600.9060516,100
22 Nov 20230.92000.92500.89000.90800.9080836,700
21 Nov 20230.96600.98000.88000.88800.88801,132,200
20 Nov 20231.02001.02000.97100.98000.98001,089,200
17 Nov 20231.04001.06000.99301.04001.04001,077,500
16 Nov 20231.09001.13001.01001.02001.0200852,500
15 Nov 20231.07001.17001.07001.12001.1200931,100
14 Nov 20231.08001.13001.04001.11001.11001,371,500
13 Nov 20230.90101.06000.90001.06001.06001,868,700
10 Nov 20231.09001.09000.72000.88300.88305,083,100
09 Nov 20231.13001.13001.03001.08001.08001,411,100
08 Nov 20231.10001.10001.05001.09001.0900805,400
07 Nov 20231.12001.14001.05001.08501.0850639,500
06 Nov 20231.21001.21001.11001.12001.12001,678,900
03 Nov 20231.12001.21001.11001.17001.17001,234,400
02 Nov 20231.00001.11501.00001.09001.0900911,300
01 Nov 20230.98501.02000.96200.99900.99901,013,700
31 Oct 20230.99001.01000.96300.98900.9890553,100
30 Oct 20230.98001.02000.95400.99800.9980851,500
27 Oct 20231.03001.03000.97000.97300.9730747,100
26 Oct 20230.99601.05000.99301.02001.0200650,500
25 Oct 20231.00001.02000.98200.99700.99701,128,800
24 Oct 20230.98201.05500.96001.02001.0200878,900
23 Oct 20231.01001.02000.96100.98200.98201,066,100
20 Oct 20231.08001.10001.03001.04001.04001,609,900
19 Oct 20231.10001.15001.01001.05001.05001,602,500
18 Oct 20231.09001.13001.04001.09001.09001,595,400
17 Oct 20231.05001.10001.04001.09001.0900859,900
16 Oct 20231.04001.08001.00001.06001.06001,161,300
13 Oct 20231.10001.12001.01501.03001.0300946,500
12 Oct 20231.20001.22001.08001.12001.12002,145,400
11 Oct 20231.09001.28001.08901.17001.17004,147,100
10 Oct 20230.88401.01000.88200.96800.96802,831,800
09 Oct 20231.11001.15900.86000.88900.88905,989,400
06 Oct 20231.11001.16001.09501.12001.1200962,000
05 Oct 20231.13001.15801.09001.13001.13001,073,500
04 Oct 20231.15001.15101.09001.13001.13001,668,600
03 Oct 20231.18001.21501.13001.15001.15001,289,400
02 Oct 20231.28001.29001.13101.17001.17002,510,300
29 Sept 20231.27001.32001.25901.28001.28001,034,000
28 Sept 20231.32001.35001.25001.26001.26001,463,700
27 Sept 20231.35001.39001.30001.32001.32001,067,600
26 Sept 20231.34001.40001.31001.34001.3400778,500
25 Sept 20231.33001.38001.31001.35001.3500831,800
22 Sept 20231.38001.38001.30001.35001.35001,144,900
21 Sept 20231.36001.40001.35001.36001.3600957,100
20 Sept 20231.41001.43001.36001.37001.3700955,200
19 Sept 20231.45001.46001.38001.41001.4100872,000
18 Sept 20231.46001.51001.44501.46001.46001,059,200
15 Sept 20231.49001.54501.46001.47001.47002,369,000
14 Sept 20231.43001.51501.41001.50001.5000912,200
13 Sept 20231.49001.49001.39001.43001.43001,212,200
12 Sept 20231.52001.52001.44001.49001.49001,172,600
11 Sept 20231.50001.58001.46001.54001.54002,982,600
08 Sept 20231.41001.50001.40001.50001.50001,795,000
07 Sept 20231.40001.42001.34001.41001.41001,990,700
06 Sept 20231.45001.45001.33001.40001.40001,912,000
05 Sept 20231.39001.49001.34001.47001.47004,875,800
01 Sept 20231.39001.41001.34001.38001.38001,032,900
31 Aug 20231.39001.43001.36001.37001.37001,203,900
30 Aug 20231.36001.45001.36001.41001.41001,629,600
29 Aug 20231.36001.41001.34001.40001.40001,869,700
28 Aug 20231.37001.39001.33001.36001.36001,284,800
25 Aug 20231.34001.38001.30001.35001.35001,997,400
24 Aug 20231.38001.39801.32001.36001.36001,224,900
23 Aug 20231.38001.45001.36001.38001.38002,038,400
22 Aug 20231.44001.48001.34001.40001.40001,984,100
21 Aug 20231.40001.45001.36001.44001.44002,045,300
18 Aug 20231.37001.49001.37001.40001.40003,368,800
17 Aug 20231.28001.40501.27001.39001.39003,621,700
16 Aug 20231.37001.43001.25501.27001.27003,484,900
15 Aug 20231.40001.45001.29001.38001.38004,626,800
14 Aug 20231.23001.47001.23001.42001.42009,838,100
11 Aug 20231.45001.45001.18001.22001.220018,117,300
10 Aug 20231.83001.85001.24001.45501.455047,598,400
09 Aug 20234.40004.50004.27004.33004.33004,756,200
08 Aug 20234.35004.35004.22004.32004.32001,224,700
07 Aug 20234.36004.44004.29504.35004.3500978,100
04 Aug 20234.35004.45004.29004.29004.2900728,800
03 Aug 20234.21004.36004.17004.30004.3000954,900
02 Aug 20234.29204.31504.17004.18004.1800697,700
01 Aug 20234.42004.45004.35004.40004.4000752,000
31 Jul 20234.27004.53004.27004.48004.48001,343,400
28 Jul 20234.24004.29004.21004.23004.2300753,100
27 Jul 20234.32004.39004.20004.20004.20001,041,600
26 Jul 20234.27004.33504.25004.29004.2900723,500
25 Jul 20234.30004.36004.24004.27004.2700573,900
24 Jul 20234.41004.44504.27504.30004.3000857,600
21 Jul 20234.51004.51004.33004.40004.4000759,600
20 Jul 20234.42004.51504.40004.47004.4700776,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...