Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,188.47 +984.49 (+2.28%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Origin Materials, Inc. (ORGN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 0.7180 | 0.7670 | 0.7050 | 0.7670 | 0.7670 | 1,960,900 |
| 07 Dec 2023 | 0.6800 | 0.7180 | 0.6770 | 0.7170 | 0.7170 | 1,519,200 |
| 06 Dec 2023 | 0.6900 | 0.6990 | 0.6710 | 0.6910 | 0.6910 | 2,275,700 |
| 05 Dec 2023 | 0.7000 | 0.7190 | 0.6840 | 0.6930 | 0.6930 | 1,853,600 |
| 04 Dec 2023 | 0.6900 | 0.7000 | 0.6840 | 0.6950 | 0.6950 | 2,960,300 |
| 01 Dec 2023 | 0.7000 | 0.7100 | 0.6830 | 0.6950 | 0.6950 | 3,609,600 |
| 30 Nov 2023 | 0.7750 | 0.7750 | 0.6780 | 0.6830 | 0.6830 | 6,400,300 |
| 29 Nov 2023 | 0.7930 | 0.8180 | 0.7660 | 0.7700 | 0.7700 | 1,401,000 |
| 28 Nov 2023 | 0.8230 | 0.8300 | 0.7830 | 0.7950 | 0.7950 | 1,677,600 |
| 27 Nov 2023 | 0.8950 | 0.9000 | 0.8300 | 0.8380 | 0.8380 | 1,067,800 |
| 24 Nov 2023 | 0.9020 | 0.9100 | 0.8870 | 0.9060 | 0.9060 | 516,100 |
| 22 Nov 2023 | 0.9200 | 0.9250 | 0.8900 | 0.9080 | 0.9080 | 836,700 |
| 21 Nov 2023 | 0.9660 | 0.9800 | 0.8800 | 0.8880 | 0.8880 | 1,132,200 |
| 20 Nov 2023 | 1.0200 | 1.0200 | 0.9710 | 0.9800 | 0.9800 | 1,089,200 |
| 17 Nov 2023 | 1.0400 | 1.0600 | 0.9930 | 1.0400 | 1.0400 | 1,077,500 |
| 16 Nov 2023 | 1.0900 | 1.1300 | 1.0100 | 1.0200 | 1.0200 | 852,500 |
| 15 Nov 2023 | 1.0700 | 1.1700 | 1.0700 | 1.1200 | 1.1200 | 931,100 |
| 14 Nov 2023 | 1.0800 | 1.1300 | 1.0400 | 1.1100 | 1.1100 | 1,371,500 |
| 13 Nov 2023 | 0.9010 | 1.0600 | 0.9000 | 1.0600 | 1.0600 | 1,868,700 |
| 10 Nov 2023 | 1.0900 | 1.0900 | 0.7200 | 0.8830 | 0.8830 | 5,083,100 |
| 09 Nov 2023 | 1.1300 | 1.1300 | 1.0300 | 1.0800 | 1.0800 | 1,411,100 |
| 08 Nov 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 805,400 |
| 07 Nov 2023 | 1.1200 | 1.1400 | 1.0500 | 1.0850 | 1.0850 | 639,500 |
| 06 Nov 2023 | 1.2100 | 1.2100 | 1.1100 | 1.1200 | 1.1200 | 1,678,900 |
| 03 Nov 2023 | 1.1200 | 1.2100 | 1.1100 | 1.1700 | 1.1700 | 1,234,400 |
| 02 Nov 2023 | 1.0000 | 1.1150 | 1.0000 | 1.0900 | 1.0900 | 911,300 |
| 01 Nov 2023 | 0.9850 | 1.0200 | 0.9620 | 0.9990 | 0.9990 | 1,013,700 |
| 31 Oct 2023 | 0.9900 | 1.0100 | 0.9630 | 0.9890 | 0.9890 | 553,100 |
| 30 Oct 2023 | 0.9800 | 1.0200 | 0.9540 | 0.9980 | 0.9980 | 851,500 |
| 27 Oct 2023 | 1.0300 | 1.0300 | 0.9700 | 0.9730 | 0.9730 | 747,100 |
| 26 Oct 2023 | 0.9960 | 1.0500 | 0.9930 | 1.0200 | 1.0200 | 650,500 |
| 25 Oct 2023 | 1.0000 | 1.0200 | 0.9820 | 0.9970 | 0.9970 | 1,128,800 |
| 24 Oct 2023 | 0.9820 | 1.0550 | 0.9600 | 1.0200 | 1.0200 | 878,900 |
| 23 Oct 2023 | 1.0100 | 1.0200 | 0.9610 | 0.9820 | 0.9820 | 1,066,100 |
| 20 Oct 2023 | 1.0800 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 1,609,900 |
| 19 Oct 2023 | 1.1000 | 1.1500 | 1.0100 | 1.0500 | 1.0500 | 1,602,500 |
| 18 Oct 2023 | 1.0900 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 1,595,400 |
| 17 Oct 2023 | 1.0500 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 859,900 |
| 16 Oct 2023 | 1.0400 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 1,161,300 |
| 13 Oct 2023 | 1.1000 | 1.1200 | 1.0150 | 1.0300 | 1.0300 | 946,500 |
| 12 Oct 2023 | 1.2000 | 1.2200 | 1.0800 | 1.1200 | 1.1200 | 2,145,400 |
| 11 Oct 2023 | 1.0900 | 1.2800 | 1.0890 | 1.1700 | 1.1700 | 4,147,100 |
| 10 Oct 2023 | 0.8840 | 1.0100 | 0.8820 | 0.9680 | 0.9680 | 2,831,800 |
| 09 Oct 2023 | 1.1100 | 1.1590 | 0.8600 | 0.8890 | 0.8890 | 5,989,400 |
| 06 Oct 2023 | 1.1100 | 1.1600 | 1.0950 | 1.1200 | 1.1200 | 962,000 |
| 05 Oct 2023 | 1.1300 | 1.1580 | 1.0900 | 1.1300 | 1.1300 | 1,073,500 |
| 04 Oct 2023 | 1.1500 | 1.1510 | 1.0900 | 1.1300 | 1.1300 | 1,668,600 |
| 03 Oct 2023 | 1.1800 | 1.2150 | 1.1300 | 1.1500 | 1.1500 | 1,289,400 |
| 02 Oct 2023 | 1.2800 | 1.2900 | 1.1310 | 1.1700 | 1.1700 | 2,510,300 |
| 29 Sept 2023 | 1.2700 | 1.3200 | 1.2590 | 1.2800 | 1.2800 | 1,034,000 |
| 28 Sept 2023 | 1.3200 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 1,463,700 |
| 27 Sept 2023 | 1.3500 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 1,067,600 |
| 26 Sept 2023 | 1.3400 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 778,500 |
| 25 Sept 2023 | 1.3300 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 831,800 |
| 22 Sept 2023 | 1.3800 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 1,144,900 |
| 21 Sept 2023 | 1.3600 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 957,100 |
| 20 Sept 2023 | 1.4100 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 955,200 |
| 19 Sept 2023 | 1.4500 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 872,000 |
| 18 Sept 2023 | 1.4600 | 1.5100 | 1.4450 | 1.4600 | 1.4600 | 1,059,200 |
| 15 Sept 2023 | 1.4900 | 1.5450 | 1.4600 | 1.4700 | 1.4700 | 2,369,000 |
| 14 Sept 2023 | 1.4300 | 1.5150 | 1.4100 | 1.5000 | 1.5000 | 912,200 |
| 13 Sept 2023 | 1.4900 | 1.4900 | 1.3900 | 1.4300 | 1.4300 | 1,212,200 |
| 12 Sept 2023 | 1.5200 | 1.5200 | 1.4400 | 1.4900 | 1.4900 | 1,172,600 |
| 11 Sept 2023 | 1.5000 | 1.5800 | 1.4600 | 1.5400 | 1.5400 | 2,982,600 |
| 08 Sept 2023 | 1.4100 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 1,795,000 |
| 07 Sept 2023 | 1.4000 | 1.4200 | 1.3400 | 1.4100 | 1.4100 | 1,990,700 |
| 06 Sept 2023 | 1.4500 | 1.4500 | 1.3300 | 1.4000 | 1.4000 | 1,912,000 |
| 05 Sept 2023 | 1.3900 | 1.4900 | 1.3400 | 1.4700 | 1.4700 | 4,875,800 |
| 01 Sept 2023 | 1.3900 | 1.4100 | 1.3400 | 1.3800 | 1.3800 | 1,032,900 |
| 31 Aug 2023 | 1.3900 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 1,203,900 |
| 30 Aug 2023 | 1.3600 | 1.4500 | 1.3600 | 1.4100 | 1.4100 | 1,629,600 |
| 29 Aug 2023 | 1.3600 | 1.4100 | 1.3400 | 1.4000 | 1.4000 | 1,869,700 |
| 28 Aug 2023 | 1.3700 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 1,284,800 |
| 25 Aug 2023 | 1.3400 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 1,997,400 |
| 24 Aug 2023 | 1.3800 | 1.3980 | 1.3200 | 1.3600 | 1.3600 | 1,224,900 |
| 23 Aug 2023 | 1.3800 | 1.4500 | 1.3600 | 1.3800 | 1.3800 | 2,038,400 |
| 22 Aug 2023 | 1.4400 | 1.4800 | 1.3400 | 1.4000 | 1.4000 | 1,984,100 |
| 21 Aug 2023 | 1.4000 | 1.4500 | 1.3600 | 1.4400 | 1.4400 | 2,045,300 |
| 18 Aug 2023 | 1.3700 | 1.4900 | 1.3700 | 1.4000 | 1.4000 | 3,368,800 |
| 17 Aug 2023 | 1.2800 | 1.4050 | 1.2700 | 1.3900 | 1.3900 | 3,621,700 |
| 16 Aug 2023 | 1.3700 | 1.4300 | 1.2550 | 1.2700 | 1.2700 | 3,484,900 |
| 15 Aug 2023 | 1.4000 | 1.4500 | 1.2900 | 1.3800 | 1.3800 | 4,626,800 |
| 14 Aug 2023 | 1.2300 | 1.4700 | 1.2300 | 1.4200 | 1.4200 | 9,838,100 |
| 11 Aug 2023 | 1.4500 | 1.4500 | 1.1800 | 1.2200 | 1.2200 | 18,117,300 |
| 10 Aug 2023 | 1.8300 | 1.8500 | 1.2400 | 1.4550 | 1.4550 | 47,598,400 |
| 09 Aug 2023 | 4.4000 | 4.5000 | 4.2700 | 4.3300 | 4.3300 | 4,756,200 |
| 08 Aug 2023 | 4.3500 | 4.3500 | 4.2200 | 4.3200 | 4.3200 | 1,224,700 |
| 07 Aug 2023 | 4.3600 | 4.4400 | 4.2950 | 4.3500 | 4.3500 | 978,100 |
| 04 Aug 2023 | 4.3500 | 4.4500 | 4.2900 | 4.2900 | 4.2900 | 728,800 |
| 03 Aug 2023 | 4.2100 | 4.3600 | 4.1700 | 4.3000 | 4.3000 | 954,900 |
| 02 Aug 2023 | 4.2920 | 4.3150 | 4.1700 | 4.1800 | 4.1800 | 697,700 |
| 01 Aug 2023 | 4.4200 | 4.4500 | 4.3500 | 4.4000 | 4.4000 | 752,000 |
| 31 Jul 2023 | 4.2700 | 4.5300 | 4.2700 | 4.4800 | 4.4800 | 1,343,400 |
| 28 Jul 2023 | 4.2400 | 4.2900 | 4.2100 | 4.2300 | 4.2300 | 753,100 |
| 27 Jul 2023 | 4.3200 | 4.3900 | 4.2000 | 4.2000 | 4.2000 | 1,041,600 |
| 26 Jul 2023 | 4.2700 | 4.3350 | 4.2500 | 4.2900 | 4.2900 | 723,500 |
| 25 Jul 2023 | 4.3000 | 4.3600 | 4.2400 | 4.2700 | 4.2700 | 573,900 |
| 24 Jul 2023 | 4.4100 | 4.4450 | 4.2750 | 4.3000 | 4.3000 | 857,600 |
| 21 Jul 2023 | 4.5100 | 4.5100 | 4.3300 | 4.4000 | 4.4000 | 759,600 |
| 20 Jul 2023 | 4.4200 | 4.5150 | 4.4000 | 4.4700 | 4.4700 | 776,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.