New Zealand markets open in 9 hours 38 minutes

Origin Materials, Inc. (ORGN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.5932+0.0007 (+0.12%)
At close: 04:00PM EDT
0.5944 +0.00 (+0.20%)
Pre-market: 08:00AM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20240.58100.62300.56000.59300.59301,161,700
15 Apr 20240.60100.61000.56200.59300.59301,614,700
12 Apr 20240.64000.66000.61100.61800.6180966,900
11 Apr 20240.66700.67800.62000.64800.64801,779,700
10 Apr 20240.70000.71500.64300.66600.66602,259,500
09 Apr 20240.68500.74900.67600.70900.70901,255,300
08 Apr 20240.76300.84000.65000.66300.66303,188,600
05 Apr 20240.66400.79200.60000.77200.77204,795,700
04 Apr 20240.60400.68700.57300.65000.65004,235,800
03 Apr 20240.55000.72000.54000.60400.60409,106,100
02 Apr 20240.51000.51500.48800.49400.49401,173,400
01 Apr 20240.52000.52000.50200.50900.5090674,400
28 Mar 20240.51900.52900.49700.51000.51001,015,800
27 Mar 20240.48000.51900.47400.51700.51701,563,200
26 Mar 20240.50000.50000.44200.47300.47302,084,100
25 Mar 20240.51700.51700.49500.49600.49601,070,800
22 Mar 20240.54000.54000.50000.50700.5070940,800
21 Mar 20240.52100.53500.50500.52700.5270984,500
20 Mar 20240.51400.54200.49800.52600.52601,909,700
19 Mar 20240.51500.51500.49500.50000.50001,346,600
18 Mar 20240.52100.54300.50100.51100.5110825,700
15 Mar 20240.49200.52800.49000.52400.52402,212,700
14 Mar 20240.52300.54000.49000.49400.49401,479,400
13 Mar 20240.56000.56000.51100.52400.52401,384,500
12 Mar 20240.58000.59000.53600.54600.54601,353,500
11 Mar 20240.61300.61300.57800.57800.57801,324,300
08 Mar 20240.57400.62000.56100.61000.61002,345,500
07 Mar 20240.54600.55300.52000.55200.55201,410,800
06 Mar 20240.56000.58000.53500.54100.5410873,700
05 Mar 20240.61000.61200.54500.54500.54501,473,200
04 Mar 20240.60300.62200.57900.60200.60203,650,300
01 Mar 20240.50400.63500.50400.54400.54404,365,800
29 Feb 20240.58000.63900.55400.59400.59403,035,600
28 Feb 20240.67000.67800.57300.57900.57901,737,000
27 Feb 20240.56400.67800.56000.66000.66002,776,400
26 Feb 20240.51000.57500.50400.55800.55802,954,000
23 Feb 20240.52600.52900.50000.50000.50001,208,300
22 Feb 20240.51100.52500.50000.51300.5130926,200
21 Feb 20240.51000.52300.50900.51900.5190695,700
20 Feb 20240.54800.55500.51000.52100.52101,330,700
16 Feb 20240.57000.57700.53200.54700.54701,721,200
15 Feb 20240.53900.57800.53000.57300.57302,866,400
14 Feb 20240.49000.53300.49000.52300.52301,382,300
13 Feb 20240.53000.53900.48000.49000.49002,227,200
12 Feb 20240.54100.55000.53500.53800.53801,776,700
09 Feb 20240.52000.55500.52000.54300.54301,558,500
08 Feb 20240.50000.52300.50000.52200.52201,872,000
07 Feb 20240.52000.52800.50000.50200.50201,531,600
06 Feb 20240.50300.52000.50000.51200.51201,748,500
05 Feb 20240.55000.55000.50000.50200.50201,650,100
02 Feb 20240.57000.58100.52000.53000.53001,708,200
01 Feb 20240.59000.62800.57100.59200.5920640,200
31 Jan 20240.61200.61900.59000.59000.5900553,200
30 Jan 20240.61300.62800.60000.61900.6190320,700
29 Jan 20240.65200.66000.59300.62100.6210937,600
26 Jan 20240.65900.65900.63100.64200.6420424,100
25 Jan 20240.62900.63500.59600.63100.6310607,000
24 Jan 20240.69000.69000.61000.61500.6150693,300
23 Jan 20240.65000.69500.64000.68500.6850992,800
22 Jan 20240.57800.66000.57800.65000.65001,687,900
19 Jan 20240.58900.58900.55000.57800.57801,223,000
18 Jan 20240.63000.63300.54800.54800.54801,966,800
17 Jan 20240.64000.65000.62000.63500.63501,615,300
16 Jan 20240.67500.68000.62200.63300.63302,088,700
12 Jan 20240.67600.69600.65500.66700.66701,828,000
11 Jan 20240.69000.70600.65200.65900.65902,427,700
10 Jan 20240.72500.72500.67500.67500.67501,485,000
09 Jan 20240.70200.76000.67100.71700.71702,094,300
08 Jan 20240.69100.72400.67000.70500.70501,605,000
05 Jan 20240.70700.71000.65100.68500.68502,518,500
04 Jan 20240.74800.75700.70500.70500.70501,381,600
03 Jan 20240.84700.84700.73000.73500.73501,678,300
02 Jan 20240.83600.89900.83600.84500.84501,129,400
29 Dec 20230.85000.86000.82000.83600.83601,248,800
28 Dec 20230.87600.88500.81200.85500.85501,225,200
27 Dec 20230.94000.94000.87000.88500.8850887,000
26 Dec 20230.94000.97500.92400.93300.9330815,400
22 Dec 20230.90900.98900.90100.94700.94701,164,200
21 Dec 20230.90000.93000.87500.91000.9100885,200
20 Dec 20230.95900.98900.85800.86700.86701,636,400
19 Dec 20230.82900.96800.82300.96300.96302,624,000
18 Dec 20230.83000.83300.77700.82200.8220976,200
15 Dec 20230.90000.90000.82500.82500.82502,153,200
14 Dec 20230.85000.89200.79500.87000.87002,032,100
13 Dec 20230.79100.83800.76200.83800.83801,478,800
12 Dec 20230.78000.80300.76000.79100.79101,151,400
11 Dec 20230.76900.80500.73300.78500.78501,257,600
08 Dec 20230.71800.76700.70500.76700.76701,960,900
07 Dec 20230.68000.71800.67700.71700.71701,519,200
06 Dec 20230.69000.69900.67100.69100.69102,275,700
05 Dec 20230.70000.71900.68400.69300.69301,853,600
04 Dec 20230.69000.70000.68400.69500.69502,960,300
01 Dec 20230.70000.71000.68300.69500.69503,609,600
30 Nov 20230.77500.77500.67800.68300.68306,400,300
29 Nov 20230.79300.81800.76600.77000.77001,401,000
28 Nov 20230.82300.83000.78300.79500.79501,677,600
27 Nov 20230.89500.90000.83000.83800.83801,067,800
24 Nov 20230.90200.91000.88700.90600.9060516,100
22 Nov 20230.92000.92500.89000.90800.9080836,700
21 Nov 20230.96600.98000.88000.88800.88801,132,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...