ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,062.00
      -0.10%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.00%
      Bitcoin
      67,013.80
      -0.10%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. Origin Materials Inc (ORGN)

      7. Origin Materials Inc (ORGN) Historical

      ORGN Origin Materials Inc

      0.9794
      0.0639 (6.98%)
      May 17 2024 - Closed
      Delayed by 15 minutes

      ORGN Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 17 2024 0.9666 0.0511 5.58% 0.911 0.9758 0.89 1,899,028
      May 16 2024 0.9155 -0.0016 -0.17% 0.9203 0.98 0.86 1,877,594
      May 15 2024 0.9171 -0.1379 -13.07% 1.07 1.13 0.9005 2,989,928
      May 14 2024 1.055 -0.12 -9.83% 1.20 1.26 1.05 2,458,452
      May 13 2024 1.17 0.03 3.08% 1.15 1.27 1.1113 2,468,932
      May 10 2024 1.135 -0.01 -0.44% 1.18 1.23 1.10 1,187,474
      May 09 2024 1.14 -0.07 -5.79% 1.23 1.25 1.08 1,897,316
      May 08 2024 1.21 0.11 10.00% 1.10 1.305 1.03 3,730,519
      May 07 2024 1.10 0.16 17.56% 0.95 1.18 0.91 3,812,978
      May 06 2024 0.9357 -0.2043 -17.92% 1.19 1.23 0.92 3,888,394
      May 03 2024 1.14 0.14 14.19% 1.08 1.25 1.06 6,704,383
      May 02 2024 0.9983 0.191 23.66% 0.8175 1.00 0.81 4,175,654
      May 01 2024 0.8073 -0.0022 -0.27% 0.815 0.8879 0.80 2,234,722
      Apr 30 2024 0.8095 0.0457 5.98% 0.76 0.8168 0.74 2,343,619
      Apr 29 2024 0.7638 0.0593 8.42% 0.7056 0.7678 0.7002 1,029,330
      Apr 26 2024 0.7045 0.012 1.73% 0.71 0.7289 0.665 1,111,121
      Apr 25 2024 0.6925 -0.0536 -7.18% 0.7492 0.751 0.68 1,559,528
      Apr 24 2024 0.7461 0.0189 2.60% 0.72 0.769 0.7096 1,723,856
      Apr 23 2024 0.7272 0.0351 5.07% 0.6863 0.7699 0.663701 1,970,813
      Apr 22 2024 0.6921 0.0016 0.23% 0.69 0.719615 0.64 1,577,092
      Apr 19 2024 0.6905 0.109 18.74% 0.5856 0.71 0.5875 2,846,494
      Apr 18 2024 0.5815 0.0101 1.77% 0.5799 0.6199 0.5537 1,032,615
      Apr 17 2024 0.5714 -0.0218 -3.67% 0.5932 0.6249 0.5546 1,516,608
      Apr 16 2024 0.5932 0.0007 0.12% 0.5808 0.6226 0.56 1,161,972
      Apr 15 2024 0.5925 -0.0251 -4.06% 0.6009 0.61 0.562 1,610,069
      Apr 12 2024 0.6176 -0.0301 -4.65% 0.64 0.6596 0.6111 1,003,944
      Apr 11 2024 0.6477 -0.0186 -2.79% 0.6665 0.6776 0.62 1,779,356
      Apr 10 2024 0.6663 -0.0429 -6.05% 0.70 0.715 0.6426 2,259,125
      Apr 09 2024 0.7092 0.0467 7.05% 0.6847 0.7487 0.6764 1,254,858
      Apr 08 2024 0.6625 -0.1092 -14.15% 0.7627 0.84 0.6501 3,179,659
      Apr 05 2024 0.7717 0.1221 18.80% 0.664 0.7921 0.60 4,795,878
      Apr 04 2024 0.6496 0.0461 7.64% 0.6035 0.6874 0.5726 4,234,644
      Apr 03 2024 0.6035 0.1097 22.22% 0.55 0.7198 0.54 9,103,370
      Apr 02 2024 0.4938 -0.0153 -3.01% 0.51 0.515 0.488 1,173,494
      Apr 01 2024 0.5091 -0.0009 -0.18% 0.52 0.52 0.502 668,914
      Mar 28 2024 0.51 -0.0071 -1.37% 0.5189 0.529 0.4974 1,013,182
      Mar 27 2024 0.5171 0.0438 9.25% 0.48 0.5194 0.4735 1,561,566
      Mar 26 2024 0.4733 -0.0226 -4.56% 0.50 0.50 0.4422 2,107,920
      Mar 25 2024 0.4959 -0.0107 -2.11% 0.517 0.517 0.495 1,060,099
      Mar 22 2024 0.5066 -0.0202 -3.83% 0.5399 0.5399 0.5002 940,888
      Mar 21 2024 0.5268 0.0007 0.13% 0.5206 0.5347 0.505 984,881
      Mar 20 2024 0.5261 0.0261 5.22% 0.514 0.542 0.4983 1,909,585
      Mar 19 2024 0.50 -0.0113 -2.21% 0.515 0.515 0.495 1,346,284
      Mar 18 2024 0.5113 -0.0126 -2.41% 0.5211 0.54275 0.5012 820,877
      Mar 15 2024 0.5239 0.0301 6.10% 0.4916 0.5278 0.49 2,212,718
      Mar 14 2024 0.4938 -0.0298 -5.69% 0.523 0.5399 0.49 1,479,286
      Mar 13 2024 0.5236 -0.0219 -4.01% 0.56 0.56 0.5111 1,383,232
      Mar 12 2024 0.5455 -0.0328 -5.67% 0.58 0.5898 0.5356 1,353,558
      Mar 11 2024 0.5783 -0.0317 -5.20% 0.6125 0.6125 0.5783 1,323,268
      Mar 08 2024 0.61 0.0581 10.53% 0.5741 0.62 0.561 2,346,161
      Mar 07 2024 0.5519 0.0111 2.05% 0.5458 0.5525 0.52 1,406,539
      Mar 06 2024 0.5408 -0.0041 -0.75% 0.56 0.58 0.535 872,406
      Mar 05 2024 0.5449 -0.0572 -9.50% 0.61 0.6121 0.5449 1,470,728
      Mar 04 2024 0.6021 0.0584 10.74% 0.6029 0.6222 0.5788 3,644,476
      Mar 01 2024 0.5437 -0.0499 -8.41% 0.5041 0.635 0.5041 4,366,850
      Feb 29 2024 0.5936 0.0147 2.54% 0.58 0.6389 0.554 2,500,965
      Feb 28 2024 0.5789 -0.0808 -12.25% 0.6696 0.6783 0.5727 1,735,957
      Feb 27 2024 0.6597 0.1018 18.25% 0.5637 0.6779 0.560101 2,766,930
      Feb 26 2024 0.5579 0.0579 11.58% 0.51 0.5749 0.504 2,951,990
      Feb 23 2024 0.50 -0.0131 -2.55% 0.5258 0.5292 0.50 1,208,243
      Feb 22 2024 0.5131 -0.0054 -1.04% 0.511 0.525 0.50 925,710
      Feb 21 2024 0.5185 -0.002 -0.38% 0.51 0.5225 0.5089 695,444
      Feb 20 2024 0.5205 -0.0264 -4.83% 0.5476 0.555 0.51 1,330,038

      Your Recent History

      NASDAQ
      ORGN
      Origin Materials
      USOTC
      NBRY
      Newberry Specialty Bakers (CE)
      NASDAQ
      NCRI
      Ncric
      USOTC
      MEDXF
      Medexus Pharmaceuticals (QX)
      COIN
      BETRUSD
      Better Betting
      TG
      BAC
      Verizon Communications
      TSXV
      WBE
      WestBond Enterprises
      NASDAQ
      NPCE
      Neuropace
      TSXV
      MSP
      Minaean SP Construction
      BOV
      BSLI3R
      BRB BANCO ON
      Delayed Upgrade Clock