Singapore markets open in 7 hours 14 minutes

Origin Materials, Inc. (ORGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.02+0.09 (+1.52%)
As of 12:46PM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20235.916.055.816.026.02525,296
27 Jan 20235.636.005.615.935.931,276,000
26 Jan 20235.645.665.525.625.62734,900
25 Jan 20235.575.705.505.585.58564,100
24 Jan 20235.495.665.445.635.63517,200
23 Jan 20235.515.555.435.555.55651,900
20 Jan 20235.425.555.325.515.51688,200
19 Jan 20235.405.405.285.335.33370,400
18 Jan 20235.575.725.415.425.42761,500
17 Jan 20235.525.535.415.505.50651,300
13 Jan 20235.495.555.435.505.50693,000
12 Jan 20235.365.575.305.545.54765,400
11 Jan 20235.265.365.245.315.31777,900
10 Jan 20235.175.265.105.265.26531,200
09 Jan 20235.085.265.055.195.19647,600
06 Jan 20234.945.064.875.025.02829,600
05 Jan 20234.904.944.794.854.85461,600
04 Jan 20234.844.964.664.924.921,172,800
03 Jan 20234.654.764.524.634.631,269,400
30 Dec 20224.454.644.394.614.611,308,300
29 Dec 20224.304.544.254.494.491,183,600
28 Dec 20224.344.384.184.234.231,143,600
27 Dec 20224.954.954.334.354.352,164,300
23 Dec 20224.914.954.784.944.94695,500
22 Dec 20225.075.084.824.934.931,086,600
21 Dec 20225.075.144.995.115.11508,100
20 Dec 20225.025.164.985.035.03758,800
19 Dec 20225.205.205.005.055.05872,600
16 Dec 20225.225.305.115.215.211,169,900
15 Dec 20225.355.445.295.325.32720,200
14 Dec 20225.435.565.355.435.43748,200
13 Dec 20225.715.955.405.445.441,209,100
12 Dec 20225.465.525.405.495.49596,900
09 Dec 20225.485.625.425.455.45553,000
08 Dec 20225.505.655.435.515.51950,700
07 Dec 20225.345.525.335.485.48613,900
06 Dec 20225.595.635.365.375.37808,100
05 Dec 20225.545.645.455.625.62814,300
02 Dec 20225.515.565.505.535.53682,400
01 Dec 20225.625.765.525.605.60700,300
30 Nov 20225.435.595.375.575.57833,800
29 Nov 20225.455.505.385.405.40579,100
28 Nov 20225.615.615.415.455.45720,300
25 Nov 20225.525.685.475.645.64305,000
23 Nov 20225.345.555.345.545.54526,700
22 Nov 20225.335.345.265.335.33402,100
21 Nov 20225.325.365.245.295.29518,800
18 Nov 20225.545.545.365.395.39507,200
17 Nov 20225.405.475.355.425.42633,900
16 Nov 20225.615.645.505.525.52600,000
15 Nov 20225.805.945.615.685.68769,700
14 Nov 20225.755.835.665.745.74600,200
11 Nov 20225.755.905.375.825.821,760,400
10 Nov 20225.625.755.595.755.751,264,400
09 Nov 20225.425.505.325.355.35771,000
08 Nov 20225.605.675.415.495.49922,700
07 Nov 20225.725.825.495.595.59803,200
04 Nov 20225.595.785.485.665.66959,300
03 Nov 20225.305.385.225.325.32940,100
02 Nov 20225.635.685.305.305.30967,100
01 Nov 20225.775.855.615.635.63725,200
31 Oct 20225.635.705.545.685.68706,800
28 Oct 20225.515.685.415.645.64751,000
27 Oct 20225.635.685.475.495.49686,900
26 Oct 20225.545.695.465.565.56976,700
25 Oct 20225.225.625.215.555.55918,300
24 Oct 20225.185.275.095.215.21787,300
21 Oct 20225.035.164.945.145.14794,400
20 Oct 20225.065.204.944.984.98818,200
19 Oct 20225.065.114.955.055.05838,700
18 Oct 20225.155.285.095.135.13668,200
17 Oct 20225.115.205.015.085.08982,500
14 Oct 20225.325.324.995.015.01714,400
13 Oct 20224.885.264.855.245.24925,100
12 Oct 20225.025.044.915.005.00667,700
11 Oct 20225.055.134.935.005.00800,700
10 Oct 20225.125.124.995.095.09799,300
07 Oct 20225.205.235.065.095.09665,000
06 Oct 20225.315.435.265.295.29482,200
05 Oct 20225.385.405.225.325.32795,800
04 Oct 20225.405.515.365.485.48896,100
03 Oct 20225.215.355.145.305.30733,300
30 Sept 20225.355.385.155.165.161,263,500
29 Sept 20225.385.405.185.395.391,500,000
28 Sept 20225.205.485.185.465.46766,700
27 Sept 20225.245.355.175.215.21507,100
26 Sept 20225.115.365.095.175.17910,600
23 Sept 20225.155.184.975.115.111,370,200
22 Sept 20225.445.495.145.205.201,284,900
21 Sept 20225.505.645.415.435.43813,500
20 Sept 20225.555.585.445.485.48666,600
19 Sept 20225.535.635.475.625.62878,600
16 Sept 20225.745.745.535.565.561,663,800
15 Sept 20225.866.085.805.865.861,046,600
14 Sept 20226.076.095.815.905.901,373,500
13 Sept 20226.076.156.026.106.101,308,100
12 Sept 20226.316.376.206.326.32572,500
09 Sept 20226.186.316.166.276.27699,800
08 Sept 20226.236.286.096.136.13680,400
07 Sept 20226.086.265.986.266.26630,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...