Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Origin Materials Inc WT (NQ: ORGNW )

0.0451 +0.0041 (+10.00%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 12, 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 (%)
Feb 28, 2023 0.9000 0.9300 0.8800 0.8800 46,158 -0.03(-3.30%)
Feb 27, 2023 0.9101 0.9550 0.8800 0.9100 78,446 -0.03(-3.19%)
Feb 24, 2023 0.9300 0.9800 0.9200 0.9400 79,747 -0.02(-1.82%)
Feb 23, 2023 0.9800 0.9847 0.9100 0.9574 38,148 +0.02(+1.86%)
Feb 22, 2023 0.8700 0.9400 0.8700 0.9399 49,090 +0.06(+6.81%)
Feb 21, 2023 0.9400 0.9400 0.8800 0.8800 133,029 -0.05(-5.38%)
Feb 17, 2023 0.9200 0.9300 0.9011 0.9300 40,537 +0.01(+0.76%)
Feb 16, 2023 0.9600 0.9699 0.9201 0.9230 34,814 -0.04(-3.85%)
Feb 15, 2023 0.9300 0.9850 0.9100 0.9600 24,210 +0.01(+1.05%)
Feb 14, 2023 0.9399 0.9501 0.9020 0.9500 83,752 +0.00(+0.00%)
Feb 13, 2023 0.9600 0.9900 0.9320 0.9500 76,684 -0.03(-2.61%)
Feb 10, 2023 0.9700 1.010 0.9500 0.9755 44,301 -0.04(-4.36%)
Feb 09, 2023 1.010 1.131 1.010 1.020 33,987 -0.03(-2.86%)
Feb 08, 2023 1.070 1.090 1.020 1.050 26,949 -0.05(-4.55%)
Feb 07, 2023 1.040 1.115 1.040 1.100 18,588 +0.02(+1.85%)
Feb 06, 2023 1.300 1.300 1.050 1.080 35,422 -0.01(-0.92%)
Feb 03, 2023 1.110 1.190 1.070 1.090 154,870 -0.02(-1.80%)
Feb 02, 2023 1.130 1.160 1.080 1.110 90,952 +0.03(+2.78%)
Feb 01, 2023 1.130 1.170 1.020 1.080 232,832 -0.05(-4.42%)
Jan 31, 2023 1.150 1.160 1.080 1.130 70,317 +0.00(+0.00%)
Jan 30, 2023 0.9501 1.200 0.9501 1.130 98,703 +0.11(+10.78%)
Jan 27, 2023 1.010 1.080 0.9800 1.020 161,163 +0.04(+4.08%)
Jan 26, 2023 0.9900 0.9900 0.9600 0.9800 7,279 -0.01(-1.00%)
Jan 25, 2023 1.000 1.010 0.9700 0.9899 30,606 -0.01(-1.01%)
Jan 24, 2023 1.000 1.005 0.9900 1.000 24,653 +0.00(+0.10%)
Jan 23, 2023 1.000 1.000 0.9600 0.9990 35,792 +0.01(+0.91%)
Jan 20, 2023 1.000 1.000 0.9650 0.9900 24,101 +0.03(+2.61%)
Jan 19, 2023 0.9852 0.9852 0.9601 0.9648 1,167 -0.02(-1.55%)
Jan 18, 2023 0.9800 1.020 0.9800 0.9800 6,674 -0.02(-2.00%)
Jan 17, 2023 0.9700 1.000 0.9700 1.000 4,302 +0.02(+2.04%)
Jan 13, 2023 1.000 1.000 0.9504 0.9800 22,819 -0.04(-3.92%)
Jan 12, 2023 1.000 1.100 0.9800 1.020 185,692 +0.01(+0.99%)
Jan 11, 2023 1.000 1.040 0.9800 1.010 55,579 +0.02(+1.51%)
Jan 10, 2023 0.9920 1.000 0.9504 0.9950 34,102 -0.03(-2.45%)
Jan 09, 2023 0.9900 1.050 0.9600 1.020 108,212 +0.04(+3.82%)
Jan 06, 2023 0.9500 1.000 0.9001 0.9825 29,949 +0.07(+7.38%)
Jan 05, 2023 0.9298 0.9399 0.8710 0.9150 24,136 +0.02(+1.73%)
Jan 04, 2023 0.9001 0.9500 0.8300 0.8994 58,668 +0.04(+4.56%)
Jan 03, 2023 0.9099 0.9100 0.8210 0.8602 8,045 -0.01(-1.15%)
Dec 30, 2022 0.8001 1.030 0.7501 0.8702 136,041 +0.06(+7.30%)
Dec 29, 2022 0.6600 0.8500 0.6600 0.8110 80,668 +0.10(+14.61%)
Dec 28, 2022 0.7000 0.7700 0.6750 0.7076 78,116 +0.04(+6.57%)
Dec 27, 2022 0.8600 0.9300 0.6526 0.6640 253,742 -0.28(-29.36%)
Dec 23, 2022 0.9600 0.9899 0.8100 0.9400 38,101 +0.03(+3.30%)
Dec 22, 2022 0.9800 0.9800 0.8310 0.9100 168,699 -0.08(-8.08%)
Dec 21, 2022 0.9520 0.9900 0.9520 0.9900 56,567 +0.01(+1.02%)
Dec 20, 2022 0.9799 1.020 0.9520 0.9800 51,911 -0.01(-1.01%)
Dec 19, 2022 0.9700 1.030 0.9700 0.9900 44,460 -0.01(-0.53%)
Dec 16, 2022 1.000 1.030 0.9725 0.9953 77,159 -0.03(-3.37%)
Dec 15, 2022 1.010 1.050 0.9951 1.030 77,523 -0.02(-1.90%)
Dec 14, 2022 1.010 1.080 1.010 1.050 38,938 -0.01(-0.94%)
Dec 13, 2022 1.110 1.140 1.010 1.060 99,980 -0.02(-1.85%)
Dec 12, 2022 1.090 1.090 1.030 1.080 63,719 +0.03(+2.86%)
Dec 09, 2022 1.100 1.100 1.040 1.050 59,390 -0.03(-2.78%)
Dec 08, 2022 1.120 1.120 1.040 1.080 35,824 +0.03(+2.37%)
Dec 07, 2022 1.150 1.150 1.030 1.055 46,065 -0.02(-1.40%)
Dec 06, 2022 1.105 1.105 1.040 1.070 55,946 -0.02(-1.83%)
Dec 05, 2022 1.080 1.100 1.070 1.090 63,618 +0.01(+0.92%)
Dec 02, 2022 1.080 1.120 1.070 1.080 59,659 -0.02(-1.82%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.