Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin Materials Inc (NQ: ORGN )

1.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 24, 2024 1.630 1.718 1.620 1.640 1,218,809 +0.02(+1.23%)
Sep 23, 2024 1.650 1.690 1.440 1.620 4,315,188 -0.21(-11.48%)
Sep 20, 2024 1.870 1.880 1.750 1.830 1,584,755 -0.05(-2.66%)
Sep 19, 2024 1.720 1.900 1.665 1.880 3,240,904 +0.23(+13.94%)
Sep 18, 2024 1.600 1.730 1.550 1.650 1,576,492 +0.02(+1.23%)
Sep 17, 2024 1.560 1.720 1.560 1.630 1,775,834 +0.07(+4.49%)
Sep 16, 2024 1.520 1.609 1.465 1.560 1,248,902 +0.01(+0.65%)
Sep 13, 2024 1.530 1.580 1.510 1.550 928,880 +0.00(+0.00%)
Sep 12, 2024 1.560 1.638 1.540 1.550 1,073,249 +0.05(+3.33%)
Sep 11, 2024 1.380 1.540 1.370 1.500 1,098,219 +0.12(+8.70%)
Sep 10, 2024 1.360 1.389 1.320 1.380 964,650 +0.00(+0.00%)
Sep 09, 2024 1.430 1.430 1.365 1.380 591,051 -0.04(-2.82%)
Sep 06, 2024 1.400 1.430 1.320 1.420 770,923 +0.06(+4.41%)
Sep 05, 2024 1.460 1.460 1.340 1.360 796,159 -0.07(-4.90%)
Sep 04, 2024 1.430 1.490 1.400 1.430 895,753 -0.02(-1.38%)
Sep 03, 2024 1.580 1.580 1.410 1.450 1,716,827 -0.13(-8.23%)
Aug 30, 2024 1.480 1.700 1.470 1.580 2,059,534 +0.09(+6.04%)
Aug 29, 2024 1.330 1.500 1.330 1.490 1,125,426 +0.16(+12.03%)
Aug 28, 2024 1.430 1.460 1.300 1.330 1,506,067 -0.10(-6.99%)
Aug 27, 2024 1.430 1.459 1.345 1.430 1,090,222 -0.01(-0.69%)
Aug 26, 2024 1.530 1.555 1.430 1.440 795,541 -0.11(-7.10%)
Aug 23, 2024 1.450 1.630 1.420 1.550 2,436,028 +0.12(+8.39%)
Aug 22, 2024 1.500 1.500 1.410 1.430 812,827 -0.09(-5.92%)
Aug 21, 2024 1.570 1.580 1.380 1.520 2,306,038 -0.06(-3.80%)
Aug 20, 2024 1.600 1.729 1.550 1.580 2,980,208 -0.02(-1.25%)
Aug 19, 2024 1.420 1.660 1.380 1.600 6,019,322 +0.17(+11.89%)
Aug 16, 2024 1.170 1.500 1.160 1.430 9,535,993 +0.33(+30.00%)
Aug 15, 2024 1.000 1.120 0.9841 1.100 3,141,528 +0.20(+22.22%)
Aug 14, 2024 0.8700 0.9200 0.8700 0.9000 1,177,343 +0.04(+4.65%)
Aug 13, 2024 0.9100 0.9300 0.8600 0.8600 805,433 -0.06(-6.52%)
Aug 12, 2024 0.8728 0.9270 0.8612 0.9200 697,179 +0.05(+5.41%)
Aug 09, 2024 0.9200 0.9300 0.8671 0.8728 693,805 -0.08(-8.13%)
Aug 08, 2024 0.8200 0.9600 0.8055 0.9500 2,052,508 +0.15(+18.03%)
Aug 07, 2024 0.8000 0.8364 0.7933 0.8049 523,619 -0.00(-0.36%)
Aug 06, 2024 0.8200 0.8400 0.7851 0.8078 655,412 +0.01(+1.42%)
Aug 05, 2024 0.8000 0.8294 0.7405 0.7965 852,051 -0.05(-5.62%)
Aug 02, 2024 0.8800 0.8920 0.8217 0.8439 893,587 -0.08(-8.23%)
Aug 01, 2024 0.9000 0.9477 0.8960 0.9196 594,095 +0.02(+2.17%)
Jul 31, 2024 0.8926 0.9265 0.8875 0.9001 410,852 -0.01(-0.56%)
Jul 30, 2024 0.9100 0.9265 0.8830 0.9052 729,878 -0.00(-0.11%)
Jul 29, 2024 0.9200 0.9500 0.8934 0.9062 655,306 -0.01(-0.89%)
Jul 26, 2024 0.9400 0.9600 0.9078 0.9143 432,570 -0.01(-1.20%)
Jul 25, 2024 0.9082 0.9390 0.8800 0.9254 734,575 +0.01(+1.56%)
Jul 24, 2024 0.9369 0.9500 0.9100 0.9112 644,684 -0.03(-3.08%)
Jul 23, 2024 0.9300 0.9603 0.9201 0.9402 372,964 -0.00(-0.04%)
Jul 22, 2024 0.9400 0.9750 0.9100 0.9406 630,282 +0.02(+1.96%)
Jul 19, 2024 0.9622 0.9701 0.9220 0.9225 705,000 -0.05(-5.10%)
Jul 18, 2024 1.010 1.025 0.9601 0.9721 1,400,648 -0.04(-3.75%)
Jul 17, 2024 1.010 1.070 0.9915 1.010 871,012 -0.03(-2.88%)
Jul 16, 2024 0.9800 1.050 0.9800 1.040 1,289,526 +0.04(+4.00%)
Jul 15, 2024 0.9800 1.030 0.9310 1.000 1,679,817 +0.00(+0.31%)
Jul 12, 2024 0.9600 1.020 0.9408 0.9969 2,159,653 +0.03(+2.94%)
Jul 11, 2024 0.8800 0.9825 0.8800 0.9684 2,341,410 +0.09(+9.98%)
Jul 10, 2024 0.8325 0.9064 0.8300 0.8805 1,199,891 +0.03(+3.60%)
Jul 09, 2024 0.8508 0.8764 0.8102 0.8499 1,348,580 -0.01(-0.83%)
Jul 08, 2024 0.8210 0.9077 0.8101 0.8570 1,813,333 +0.03(+3.39%)
Jul 05, 2024 0.8290 0.8300 0.7665 0.8289 1,182,058 +0.05(+5.98%)
Jul 03, 2024 0.7853 0.8414 0.7700 0.7821 1,273,248 +0.00(+0.26%)
Jul 02, 2024 0.8400 0.8538 0.7228 0.7801 5,003,577 -0.05(-6.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.