Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Origin Materials Inc (NQ: ORGN )

0.5437 -0.0499 (-8.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 0.5041 0.6350 0.5041 0.5437 4,367,727 -0.05(-8.41%)
Feb 29, 2024 0.5800 0.6389 0.5540 0.5936 2,315,724 +0.01(+2.54%)
Feb 28, 2024 0.6700 0.6783 0.5727 0.5789 1,735,168 -0.08(-12.25%)
Feb 27, 2024 0.5600 0.6779 0.5601 0.6597 2,763,551 +0.10(+18.25%)
Feb 26, 2024 0.5100 0.5749 0.5040 0.5579 2,951,290 +0.06(+11.58%)
Feb 23, 2024 0.5258 0.5292 0.5000 0.5000 1,208,271 -0.01(-2.55%)
Feb 22, 2024 0.5110 0.5250 0.5000 0.5131 925,710 -0.01(-1.04%)
Feb 21, 2024 0.5100 0.5225 0.5089 0.5185 695,436 -0.00(-0.38%)
Feb 20, 2024 0.5476 0.5550 0.5100 0.5205 1,330,038 -0.03(-4.83%)
Feb 16, 2024 0.5700 0.5766 0.5316 0.5469 1,762,948 -0.03(-4.47%)
Feb 15, 2024 0.5390 0.5775 0.5300 0.5725 2,865,099 +0.05(+9.57%)
Feb 14, 2024 0.4900 0.5328 0.4900 0.5225 1,382,045 +0.03(+6.74%)
Feb 13, 2024 0.5300 0.5390 0.4801 0.4895 2,225,065 -0.05(-9.08%)
Feb 12, 2024 0.5406 0.5500 0.5352 0.5384 1,776,724 -0.00(-0.76%)
Feb 09, 2024 0.5200 0.5550 0.5200 0.5425 1,558,496 +0.02(+3.89%)
Feb 08, 2024 0.5000 0.5225 0.5000 0.5222 1,870,987 +0.02(+4.07%)
Feb 07, 2024 0.5200 0.5280 0.5000 0.5018 1,530,801 -0.01(-2.03%)
Feb 06, 2024 0.5030 0.5200 0.5000 0.5122 1,747,504 +0.01(+1.93%)
Feb 05, 2024 0.5500 0.5500 0.5000 0.5025 1,649,540 -0.03(-5.21%)
Feb 02, 2024 0.5700 0.5813 0.5200 0.5301 1,709,862 -0.06(-10.40%)
Feb 01, 2024 0.5900 0.6276 0.5710 0.5916 639,780 +0.00(+0.27%)
Jan 31, 2024 0.6100 0.6188 0.5900 0.5900 553,202 -0.03(-4.65%)
Jan 30, 2024 0.6132 0.6281 0.6003 0.6188 320,190 -0.00(-0.34%)
Jan 29, 2024 0.6500 0.6599 0.5932 0.6209 937,238 -0.02(-3.21%)
Jan 26, 2024 0.6588 0.6588 0.6305 0.6415 424,065 +0.01(+1.74%)
Jan 25, 2024 0.6293 0.6350 0.5958 0.6305 605,649 +0.02(+2.55%)
Jan 24, 2024 0.6900 0.6900 0.6100 0.6148 693,338 -0.07(-10.24%)
Jan 23, 2024 0.6500 0.6946 0.6401 0.6849 991,918 +0.03(+5.37%)
Jan 22, 2024 0.5800 0.6599 0.5776 0.6500 1,685,321 +0.07(+12.52%)
Jan 19, 2024 0.5890 0.5890 0.5500 0.5777 1,224,706 +0.03(+5.44%)
Jan 18, 2024 0.6300 0.6325 0.5479 0.5479 1,964,107 -0.09(-13.68%)
Jan 17, 2024 0.6400 0.6500 0.6200 0.6347 1,614,834 +0.00(+0.24%)
Jan 16, 2024 0.6745 0.6800 0.6220 0.6332 2,088,432 -0.03(-5.04%)
Jan 12, 2024 0.6762 0.6963 0.6550 0.6668 1,835,063 +0.01(+1.17%)
Jan 11, 2024 0.6900 0.7062 0.6521 0.6591 2,425,130 -0.02(-2.36%)
Jan 10, 2024 0.7250 0.7250 0.6750 0.6750 1,483,055 -0.04(-5.90%)
Jan 09, 2024 0.7017 0.7600 0.6714 0.7173 2,091,841 +0.01(+1.74%)
Jan 08, 2024 0.6900 0.7240 0.6700 0.7050 1,604,560 +0.02(+2.96%)
Jan 05, 2024 0.7100 0.7100 0.6510 0.6847 2,526,168 -0.02(-2.89%)
Jan 04, 2024 0.7480 0.7571 0.7050 0.7051 1,379,829 -0.03(-4.07%)
Jan 03, 2024 0.8474 0.8474 0.7300 0.7350 1,675,155 -0.11(-13.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.