Singapore markets closed

Origin Materials, Inc. (ORGN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.04-0.03 (-0.42%)
At close: 1:00PM EST
7.00 -0.04 (-0.57%)
After hours: 04:43PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
24 Aug 20216.596.766.426.696.692,580,600
23 Aug 20216.106.485.856.456.452,704,600
20 Aug 20215.335.835.305.775.772,477,500
19 Aug 20215.465.625.315.355.351,963,000
18 Aug 20215.515.555.255.395.391,936,600
17 Aug 20215.895.945.325.545.542,779,400
16 Aug 20216.536.595.945.955.952,777,000
13 Aug 20217.367.476.596.616.614,891,000
12 Aug 20216.416.776.336.756.751,966,000
11 Aug 20216.496.536.176.406.402,139,000
10 Aug 20216.376.716.366.426.423,542,800
09 Aug 20215.866.365.866.256.252,975,700
06 Aug 20215.655.815.335.695.692,746,500
05 Aug 20215.275.815.205.635.632,012,900
04 Aug 20215.715.715.165.185.182,545,300
03 Aug 20215.485.755.335.715.715,200,000
02 Aug 20215.885.945.125.545.547,986,000
30 Jul 20216.006.075.805.905.901,372,900
29 Jul 20216.326.335.956.006.001,840,500
28 Jul 20216.366.466.136.256.25951,900
27 Jul 20216.586.616.326.366.36861,400
26 Jul 20216.836.886.556.586.58759,000
23 Jul 20216.776.896.516.836.83909,400
22 Jul 20216.777.126.586.816.811,112,300
21 Jul 20216.606.946.556.736.731,311,400
20 Jul 20216.856.856.416.566.562,049,100
19 Jul 20216.866.966.676.776.771,600,400
16 Jul 20217.497.756.987.007.001,297,200
15 Jul 20217.427.597.307.457.451,027,400
14 Jul 20218.198.197.277.427.422,224,300
13 Jul 20218.248.308.038.108.10821,500
12 Jul 20218.238.347.908.338.33777,400
09 Jul 20218.248.298.098.238.231,041,600
08 Jul 20217.618.337.388.128.121,924,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...