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 )

0.0493 UNCHANGED
Streaming Delayed Price Updated: 3:56 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 (%)
Mar 31, 2022 1.515 1.553 1.515 1.540 30,317 +0.00(+0.00%)
Mar 30, 2022 1.590 1.590 1.500 1.540 21,546 -0.04(-2.53%)
Mar 29, 2022 1.520 1.610 1.520 1.580 20,582 +0.03(+1.95%)
Mar 28, 2022 1.551 1.580 1.530 1.550 19,443 -0.08(-4.92%)
Mar 25, 2022 1.520 1.630 1.480 1.630 62,674 +0.08(+5.16%)
Mar 24, 2022 1.540 1.590 1.512 1.550 24,291 +0.02(+1.19%)
Mar 23, 2022 1.500 1.540 1.500 1.532 15,630 +0.03(+2.12%)
Mar 22, 2022 1.650 1.650 1.410 1.500 414,534 +0.05(+3.45%)
Mar 21, 2022 1.600 1.680 1.430 1.450 432,302 -0.11(-7.05%)
Mar 18, 2022 1.630 1.630 1.540 1.560 78,118 +0.01(+0.65%)
Mar 17, 2022 1.450 1.579 1.370 1.550 152,033 +0.19(+13.97%)
Mar 16, 2022 1.360 1.400 1.335 1.360 52,636 +0.05(+3.82%)
Mar 15, 2022 1.270 1.340 1.270 1.310 4,159 +0.01(+0.77%)
Mar 14, 2022 1.330 1.363 1.270 1.300 14,583 -0.03(-2.26%)
Mar 11, 2022 1.400 1.450 1.330 1.330 47,582 -0.05(-3.71%)
Mar 10, 2022 1.329 1.390 1.320 1.381 26,087 +0.05(+3.85%)
Mar 09, 2022 1.298 1.400 1.298 1.330 58,525 +0.06(+4.73%)
Mar 08, 2022 1.150 1.320 1.150 1.270 63,657 +0.07(+5.83%)
Mar 07, 2022 1.190 1.238 1.080 1.200 21,753 +0.00(+0.00%)
Mar 04, 2022 1.150 1.290 1.140 1.200 39,646 +0.03(+2.56%)
Mar 03, 2022 1.210 1.250 1.130 1.170 43,631 -0.02(-1.68%)
Mar 02, 2022 1.180 1.250 1.150 1.190 59,570 -0.04(-3.25%)
Mar 01, 2022 1.050 1.230 1.050 1.230 93,978 +0.12(+10.81%)
Feb 28, 2022 1.080 1.120 1.060 1.110 19,941 +0.00(+0.00%)
Feb 25, 2022 1.139 1.175 1.110 1.110 70,923 -0.01(-0.89%)
Feb 24, 2022 1.100 1.120 1.060 1.120 45,894 +0.02(+1.82%)
Feb 23, 2022 1.140 1.150 1.050 1.100 26,483 +0.03(+2.80%)
Feb 22, 2022 1.100 1.120 1.050 1.070 76,371 -0.07(-6.14%)
Feb 18, 2022 1.140 0 -0.02(-1.72%)
Feb 17, 2022 1.280 1.280 1.135 1.160 140,614 -0.08(-6.45%)
Feb 16, 2022 1.190 1.250 1.150 1.240 338,648 +0.14(+12.73%)
Feb 15, 2022 1.050 1.120 1.050 1.100 7,514 +0.05(+4.76%)
Feb 14, 2022 1.190 1.190 1.050 1.050 46,156 -0.02(-2.33%)
Feb 11, 2022 1.110 1.150 1.050 1.075 56,646 -0.02(-1.38%)
Feb 10, 2022 1.110 1.160 1.040 1.090 90,858 -0.04(-3.54%)
Feb 09, 2022 1.083 1.144 1.060 1.130 82,719 +0.06(+5.61%)
Feb 08, 2022 1.060 1.090 1.020 1.070 41,476 +0.01(+0.94%)
Feb 07, 2022 1.000 1.060 0.9999 1.060 39,995 +0.06(+6.01%)
Feb 04, 2022 0.9925 1.030 0.9700 0.9999 41,146 -0.00(-0.02%)
Feb 03, 2022 1.000 0.9700 1.000 24,110 -0.02(-1.95%)
Feb 02, 2022 1.040 1.100 1.020 1.020 97,789 -0.05(-4.67%)
Feb 01, 2022 1.050 1.090 1.020 1.070 97,040 +0.05(+4.90%)
Jan 31, 2022 0.9501 1.020 452,459 +0.07(+7.37%)
Jan 28, 2022 0.9200 0.9900 0.9000 0.9500 102,091 +0.00(+0.00%)
Jan 27, 2022 0.9500 0.9900 0.9100 0.9500 200,992 -0.06(-5.94%)
Jan 26, 2022 1.000 1.070 0.9700 1.010 133,926 +0.02(+1.51%)
Jan 25, 2022 1.010 1.040 0.9180 0.9950 240,175 -0.06(-5.24%)
Jan 24, 2022 1.050 1.060 0.8800 1.050 374,662 -0.02(-1.87%)
Jan 21, 2022 1.120 1.125 1.030 1.070 326,797 -0.05(-4.46%)
Jan 20, 2022 1.190 1.193 1.090 1.120 154,357 +0.01(+0.90%)
Jan 19, 2022 1.250 1.250 1.110 1.110 346,866 -0.13(-10.48%)
Jan 18, 2022 1.320 1.320 1.190 1.240 155,646 -0.06(-4.62%)
Jan 14, 2022 1.300 0 +0.00(+0.00%)
Jan 13, 2022 1.370 1.440 1.260 1.300 53,326 -0.08(-5.74%)
Jan 12, 2022 1.370 1.450 1.330 1.379 82,335 +0.02(+1.41%)
Jan 11, 2022 1.480 1.480 1.294 1.360 63,526 +0.05(+3.81%)
Jan 10, 2022 1.490 1.490 1.195 1.310 189,010 -0.10(-7.09%)
Jan 07, 2022 1.440 1.480 1.380 1.410 35,047 +0.01(+0.71%)
Jan 06, 2022 1.320 1.450 1.320 1.400 125,263 +0.01(+0.72%)
Jan 05, 2022 1.470 1.500 1.310 1.390 111,616 -0.02(-1.42%)
Jan 04, 2022 1.550 1.570 1.410 1.410 78,179 -0.11(-7.24%)
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.