Singapore markets closed

Origin Materials, Inc. (ORGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.12+0.22 (+3.26%)
As of 10:00AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 20226.987.206.987.137.13157,737
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
21 Mar 20227.237.276.936.956.951,458,900
18 Mar 20227.057.437.027.207.202,219,600
17 Mar 20226.137.216.107.117.113,551,900
16 Mar 20226.106.265.996.096.092,152,900
15 Mar 20225.946.025.825.995.991,455,600
14 Mar 20226.076.105.795.945.941,755,700
11 Mar 20226.456.526.046.076.071,750,900
10 Mar 20226.006.375.886.356.351,399,400
09 Mar 20225.636.235.626.116.112,284,200
08 Mar 20225.305.705.285.545.541,457,000
07 Mar 20225.115.515.115.325.321,270,600
04 Mar 20225.305.355.125.205.201,119,900
03 Mar 20225.555.555.305.385.38713,000
02 Mar 20225.565.745.425.575.571,435,600
01 Mar 20225.255.515.225.515.511,722,000
28 Feb 20225.145.225.065.195.192,186,200
25 Feb 20225.275.414.995.215.211,668,500
24 Feb 20224.835.164.785.165.162,745,700
23 Feb 20225.115.184.884.934.931,292,700
22 Feb 20225.295.334.895.055.051,917,200
18 Feb 20225.515.575.325.375.37932,000
17 Feb 20225.675.755.475.515.51848,300
16 Feb 20225.456.085.415.755.752,252,900
15 Feb 20225.445.595.415.465.46801,200
14 Feb 20225.305.435.235.335.33713,000
11 Feb 20225.445.635.235.295.291,555,600
10 Feb 20225.345.665.345.435.431,067,100
09 Feb 20225.395.615.305.495.491,047,400
08 Feb 20225.035.274.925.255.251,272,900
07 Feb 20224.905.074.845.015.011,013,000
04 Feb 20224.794.904.694.824.82998,300
03 Feb 20225.015.054.764.794.791,370,000
02 Feb 20225.345.355.045.055.05897,000
01 Feb 20225.275.415.165.305.301,092,900
31 Jan 20224.865.244.755.245.241,487,400
28 Jan 20224.854.904.654.834.831,513,000
27 Jan 20225.135.184.814.874.871,505,300
26 Jan 20225.255.384.985.065.062,229,400
25 Jan 20225.115.264.955.165.161,711,800
24 Jan 20225.205.254.815.245.242,276,200
21 Jan 20225.515.615.355.425.42952,600
20 Jan 20225.795.935.525.545.54975,500
19 Jan 20225.845.895.715.735.73866,400
18 Jan 20225.986.075.785.785.78848,300
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 20226.566.766.316.416.41793,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...