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 (%)
Sep 30, 2021 1.560 1.600 1.560 1.570 27,893 -0.03(-1.88%)
Sep 29, 2021 1.610 1.630 1.580 1.600 39,793 -0.03(-1.84%)
Sep 28, 2021 1.600 1.650 1.560 1.630 114,567 -0.01(-0.61%)
Sep 27, 2021 1.560 1.690 1.560 1.640 73,368 +0.02(+1.23%)
Sep 24, 2021 1.650 1.650 1.570 1.620 33,906 +0.00(+0.00%)
Sep 23, 2021 1.650 1.665 1.600 1.620 94,418 -0.01(-0.61%)
Sep 22, 2021 1.550 1.690 1.550 1.630 30,828 +0.07(+4.82%)
Sep 21, 2021 1.590 1.590 1.550 1.555 93,708 -0.03(-1.58%)
Sep 20, 2021 1.620 1.650 1.540 1.580 106,721 -0.11(-6.50%)
Sep 17, 2021 1.570 1.690 1.570 1.690 25,954 +0.11(+6.96%)
Sep 16, 2021 1.620 1.640 1.540 1.580 63,801 -0.02(-1.26%)
Sep 15, 2021 1.700 1.740 1.600 1.600 42,665 -0.05(-3.03%)
Sep 14, 2021 1.730 1.750 1.650 1.650 44,644 -0.04(-2.37%)
Sep 13, 2021 1.720 1.750 1.650 1.690 35,610 -0.08(-4.52%)
Sep 10, 2021 1.730 1.810 1.730 1.770 54,358 +0.09(+5.36%)
Sep 09, 2021 1.660 1.750 1.620 1.680 106,639 +0.02(+1.20%)
Sep 08, 2021 1.670 1.730 1.650 1.660 69,067 -0.02(-1.19%)
Sep 07, 2021 1.690 1.840 1.680 1.680 97,564 -0.08(-4.55%)
Sep 03, 2021 1.760 1.820 1.640 1.760 100,753 -0.04(-2.22%)
Sep 02, 2021 1.770 1.830 1.750 1.800 106,232 +0.08(+4.65%)
Sep 01, 2021 1.740 1.800 1.720 1.720 197,086 +0.01(+0.58%)
Aug 31, 2021 1.620 1.750 1.620 1.710 12,716 +0.03(+1.79%)
Aug 30, 2021 1.800 1.800 1.660 1.680 14,831 -0.09(-5.08%)
Aug 27, 2021 1.680 1.770 1.680 1.770 75,032 +0.16(+9.94%)
Aug 26, 2021 1.680 1.740 1.610 1.610 31,470 -0.03(-1.83%)
Aug 25, 2021 1.650 1.740 1.610 1.640 40,049 -0.05(-2.96%)
Aug 24, 2021 1.620 1.750 1.620 1.690 57,068 +0.09(+5.62%)
Aug 23, 2021 1.490 1.610 1.490 1.600 146,670 +0.12(+8.11%)
Aug 20, 2021 1.400 1.480 1.400 1.480 90,822 +0.09(+6.47%)
Aug 19, 2021 1.440 1.500 1.310 1.390 287,971 -0.06(-4.14%)
Aug 18, 2021 1.540 1.550 1.390 1.450 413,270 -0.09(-5.84%)
Aug 17, 2021 1.490 1.590 1.400 1.540 134,674 +0.01(+0.65%)
Aug 16, 2021 1.640 1.640 1.460 1.530 55,506 -0.21(-12.06%)
Aug 13, 2021 1.900 1.930 1.690 1.740 467,684 +0.12(+7.41%)
Aug 12, 2021 1.600 1.640 1.600 1.620 113,118 +0.05(+2.86%)
Aug 11, 2021 1.525 1.575 1.520 1.575 22,847 +0.02(+1.61%)
Aug 10, 2021 1.580 1.640 1.520 1.550 60,771 -0.01(-0.77%)
Aug 09, 2021 1.390 1.655 1.390 1.562 57,975 +0.17(+12.37%)
Aug 06, 2021 1.360 1.450 1.360 1.390 33,842 -0.01(-1.06%)
Aug 05, 2021 1.310 1.430 1.278 1.405 120,995 +0.16(+12.40%)
Aug 04, 2021 1.410 1.410 1.150 1.250 207,917 -0.16(-11.35%)
Aug 03, 2021 1.300 1.440 1.300 1.410 83,369 +0.03(+2.18%)
Aug 02, 2021 1.330 1.400 1.250 1.380 236,433 -0.00(-0.01%)
Jul 30, 2021 1.320 1.400 1.300 1.380 219,340 +0.06(+4.55%)
Jul 29, 2021 1.450 1.450 1.310 1.320 118,481 -0.10(-7.04%)
Jul 28, 2021 1.420 1.510 1.400 1.420 41,489 -0.02(-1.40%)
Jul 27, 2021 1.530 1.570 1.430 1.440 201,030 -0.09(-5.88%)
Jul 26, 2021 1.700 1.700 1.510 1.530 120,764 -0.03(-1.99%)
Jul 23, 2021 1.650 1.670 1.550 1.561 382,506 -0.12(-7.09%)
Jul 22, 2021 1.745 1.745 1.608 1.680 65,932 -0.05(-2.88%)
Jul 21, 2021 1.700 1.740 1.620 1.730 174,873 +0.07(+4.22%)
Jul 20, 2021 1.650 1.780 1.645 1.660 149,374 -0.02(-1.19%)
Jul 19, 2021 1.706 1.730 1.610 1.680 149,324 -0.08(-4.55%)
Jul 16, 2021 1.910 1.910 1.660 1.760 245,544 -0.01(-0.56%)
Jul 15, 2021 1.800 1.820 1.670 1.770 355,412 -0.04(-2.21%)
Jul 14, 2021 1.960 1.960 1.800 1.810 226,394 -0.16(-8.12%)
Jul 13, 2021 2.000 2.010 1.960 1.970 91,736 -0.03(-1.50%)
Jul 12, 2021 1.930 2.050 1.900 2.000 95,417 +0.05(+2.56%)
Jul 09, 2021 2.000 2.000 1.900 1.950 58,380 -0.03(-1.52%)
Jul 08, 2021 1.860 2.050 1.830 1.980 208,627 +0.07(+3.66%)
Jul 07, 2021 1.920 2.050 1.800 1.910 340,870 -0.06(-3.05%)
Jul 06, 2021 2.160 2.160 1.940 1.970 262,474 -0.13(-6.19%)
Jul 02, 2021 2.050 2.190 2.050 2.100 127,660 +0.05(+2.44%)
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.