Singapore markets open in 4 hours 40 minutes

Origin Materials, Inc. (ORGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.11-0.09 (-1.73%)
At close: 04:00PM EDT
5.51 +0.40 (+7.83%)
After hours: 06:55PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 20225.745.745.535.565.561,663,200
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
06 Sept 20226.006.185.996.096.09809,400
02 Sept 20226.126.165.925.975.97584,100
01 Sept 20226.206.205.966.046.04961,800
31 Aug 20226.206.266.156.256.25617,700
30 Aug 20226.296.306.146.186.18599,600
29 Aug 20226.156.306.126.236.23491,300
26 Aug 20226.446.486.196.216.21600,400
25 Aug 20226.436.476.326.466.46575,300
24 Aug 20226.146.446.096.376.371,052,000
23 Aug 20226.176.226.006.156.151,013,200
22 Aug 20226.106.166.036.156.15863,000
19 Aug 20226.446.526.206.256.251,047,500
18 Aug 20226.946.966.576.586.58794,300
17 Aug 20226.886.926.666.906.901,054,200
16 Aug 20227.047.116.916.996.991,178,800
15 Aug 20227.247.267.057.087.081,027,000
12 Aug 20227.057.356.927.307.302,132,900
11 Aug 20227.017.256.966.996.991,073,700
10 Aug 20226.907.076.707.027.021,172,200
09 Aug 20226.987.176.726.766.761,175,500
08 Aug 20226.837.426.797.087.082,745,900
05 Aug 20226.677.016.596.686.681,480,700
04 Aug 20226.166.816.136.736.731,896,300
03 Aug 20226.006.385.996.276.271,223,900
02 Aug 20225.786.075.775.995.991,438,900
01 Aug 20225.825.875.655.845.841,064,700
29 Jul 20225.645.925.645.885.881,075,100
28 Jul 20225.455.625.355.625.621,041,400
27 Jul 20225.425.495.345.435.431,015,800
26 Jul 20225.355.445.265.375.37577,800
25 Jul 20225.335.375.275.355.35548,200
22 Jul 20225.545.555.265.285.28681,400
21 Jul 20225.575.575.425.535.53792,300
20 Jul 20225.495.605.435.555.551,003,400
19 Jul 20225.375.555.345.485.48845,300
18 Jul 20225.355.515.265.285.28673,700
15 Jul 20225.435.435.195.305.30816,100
14 Jul 20225.205.325.165.315.31452,600
13 Jul 20225.205.405.155.325.32587,700
12 Jul 20225.215.375.215.285.28561,200
11 Jul 20225.415.465.235.245.24621,900
08 Jul 20225.475.645.405.485.48894,400
07 Jul 20225.215.555.215.545.541,137,100
06 Jul 20225.205.255.075.175.17792,900
05 Jul 20224.915.184.845.185.181,150,400
01 Jul 20225.025.094.875.025.021,077,400
30 Jun 20224.985.124.885.125.121,534,400
29 Jun 20225.085.144.875.055.051,875,600
28 Jun 20225.305.395.105.115.111,818,500
27 Jun 20225.325.475.185.265.261,757,400
24 Jun 20225.465.675.245.275.2714,187,200
23 Jun 20225.525.625.385.445.441,660,300
22 Jun 20225.735.775.485.525.521,325,800
21 Jun 20225.946.145.835.835.831,340,600
17 Jun 20225.725.935.655.875.871,195,600
16 Jun 20225.615.765.595.665.661,585,000
15 Jun 20225.665.975.585.885.881,324,200
14 Jun 20225.725.955.495.595.591,504,500
13 Jun 20225.986.035.585.655.651,907,500
10 Jun 20226.236.366.136.166.16859,600
09 Jun 20226.766.766.346.376.371,010,700
08 Jun 20226.866.996.716.776.771,109,000
07 Jun 20226.967.116.646.956.951,684,100
06 Jun 20227.307.346.937.057.052,330,200
03 Jun 20227.527.686.946.976.972,092,900
02 Jun 20227.057.716.987.707.702,855,800
01 Jun 20227.177.296.957.037.031,137,600
31 May 20227.057.207.017.087.081,115,100
27 May 20227.037.187.007.057.051,239,300
26 May 20226.987.206.926.956.95998,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...