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 )

0.0543 -0.0058 (-9.65%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 20, 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 (%)
Jun 30, 2023 0.7800 0.7800 0.7010 0.7399 90,643 -0.06(-6.93%)
Jun 29, 2023 0.7400 0.7950 0.7000 0.7950 28,401 +0.07(+8.90%)
Jun 28, 2023 0.7300 0.7499 0.6768 0.7300 49,532 -0.02(-2.67%)
Jun 27, 2023 0.8300 0.8500 0.7201 0.7500 48,810 -0.01(-1.32%)
Jun 26, 2023 0.8000 0.8000 0.7002 0.7600 12,798 +0.01(+1.33%)
Jun 23, 2023 0.7374 0.7600 0.6801 0.7500 31,232 -0.03(-3.85%)
Jun 22, 2023 0.7300 0.7800 0.7121 0.7800 43,359 +0.01(+1.30%)
Jun 21, 2023 0.7000 0.7700 0.6778 0.7700 10,080 +0.02(+2.67%)
Jun 20, 2023 0.7900 0.7900 0.7200 0.7500 54,284 +0.00(+0.08%)
Jun 16, 2023 0.7900 0.7900 0.7207 0.7494 42,902 -0.04(-5.13%)
Jun 15, 2023 0.8150 0.8150 0.7525 0.7899 63,053 -0.04(-4.83%)
Jun 14, 2023 0.8400 0.8400 0.7952 0.8300 47,742 -0.01(-1.19%)
Jun 13, 2023 0.8570 0.8670 0.8200 0.8400 78,947 -0.01(-1.18%)
Jun 12, 2023 0.8500 0.8600 0.8300 0.8500 49,535 +0.02(+2.42%)
Jun 09, 2023 0.8300 0.8300 0.8000 0.8299 14,718 -0.01(-1.20%)
Jun 08, 2023 0.8001 0.8400 0.8001 0.8400 4,902 +0.01(+1.19%)
Jun 07, 2023 0.8157 0.8600 0.8000 0.8301 69,226 -0.02(-2.34%)
Jun 06, 2023 0.8081 0.8500 0.8001 0.8500 6,119 +0.02(+2.41%)
Jun 05, 2023 0.8100 0.8400 0.8000 0.8300 16,546 -0.02(-2.35%)
Jun 02, 2023 0.8050 0.8500 0.8050 0.8500 20,383 +0.05(+6.25%)
Jun 01, 2023 0.7600 0.8375 0.7600 0.8000 7,650 +0.00(+0.00%)
May 31, 2023 0.8000 0.8080 0.7502 0.8000 17,413 +0.00(+0.00%)
May 30, 2023 0.8100 0.8600 0.7600 0.8000 18,300 -0.05(-5.88%)
May 26, 2023 0.8100 0.8575 0.8000 0.8500 34,796 +0.00(+0.29%)
May 25, 2023 0.7800 0.8475 0.7600 0.8475 36,571 +0.04(+4.63%)
May 24, 2023 0.8400 0.8500 0.7900 0.8100 11,591 -0.04(-4.71%)
May 23, 2023 0.8350 0.8613 0.8001 0.8500 13,066 +0.00(+0.00%)
May 22, 2023 0.8118 0.8850 0.7950 0.8500 9,287 +0.05(+6.25%)
May 19, 2023 0.8415 0.8500 0.7610 0.8000 22,715 -0.05(-5.88%)
May 18, 2023 0.8200 0.8500 0.7700 0.8500 54,198 +0.00(+0.00%)
May 17, 2023 0.8100 0.8500 0.8070 0.8500 17,797 +0.00(+0.00%)
May 16, 2023 0.7900 0.8500 0.7900 0.8500 21,819 +0.07(+8.42%)
May 15, 2023 0.7800 0.8000 0.7501 0.7840 12,360 +0.03(+3.50%)
May 12, 2023 0.7800 0.8000 0.7500 0.7575 23,527 -0.01(-1.30%)
May 11, 2023 0.7249 0.7700 0.6966 0.7675 148,158 +0.02(+2.33%)
May 10, 2023 0.7400 0.7700 0.7200 0.7500 20,084 +0.02(+2.39%)
May 09, 2023 0.6972 0.7350 0.6900 0.7325 11,808 +0.00(+0.34%)
May 08, 2023 0.7400 0.7400 0.7051 0.7300 4,229 +0.00(+0.01%)
May 05, 2023 0.7029 0.7300 0.6900 0.7299 13,630 +0.02(+2.80%)
May 04, 2023 0.6600 0.7100 0.6500 0.7100 11,712 +0.02(+2.90%)
May 03, 2023 0.6500 0.6900 0.6500 0.6900 13,079 +0.04(+6.14%)
May 02, 2023 0.7184 0.7184 0.6500 0.6501 19,250 -0.03(-4.40%)
May 01, 2023 0.6633 0.7100 0.6633 0.6800 4,617 -0.01(-1.45%)
Apr 28, 2023 0.6700 0.7163 0.6500 0.6900 23,979 +0.00(+0.00%)
Apr 27, 2023 0.6800 0.7100 0.6202 0.6900 46,145 +0.00(+0.36%)
Apr 26, 2023 0.6400 0.6875 0.6200 0.6875 37,359 +0.04(+5.77%)
Apr 25, 2023 0.6700 0.7200 0.6100 0.6500 23,665 -0.06(-8.85%)
Apr 24, 2023 0.6900 0.7275 0.6296 0.7131 23,885 -0.01(-1.30%)
Apr 21, 2023 0.6700 0.7225 0.6152 0.7225 23,436 +0.04(+6.25%)
Apr 20, 2023 0.6800 0.7000 0.6200 0.6800 66,748 +0.03(+4.62%)
Apr 19, 2023 0.6600 0.7550 0.6500 0.6500 118,774 +0.01(+1.56%)
Apr 18, 2023 0.7000 0.7000 0.6126 0.6400 212,334 +0.04(+6.67%)
Apr 17, 2023 0.6000 0.6533 0.5801 0.6000 31,049 +0.00(+0.00%)
Apr 14, 2023 0.5949 0.6685 0.5900 0.6000 58,813 -0.03(-4.69%)
Apr 13, 2023 0.5750 0.6685 0.5577 0.6295 64,304 +0.07(+12.91%)
Apr 12, 2023 0.5701 0.5900 0.5575 0.5575 10,246 -0.01(-2.42%)
Apr 11, 2023 0.5507 0.6400 0.5507 0.5713 25,970 -0.01(-1.52%)
Apr 10, 2023 0.5268 0.6260 0.5268 0.5801 46,461 +0.04(+7.39%)
Apr 06, 2023 0.5952 0.6299 0.5200 0.5402 261,089 -0.06(-9.94%)
Apr 05, 2023 0.6400 0.6708 0.5806 0.5998 193,105 -0.04(-6.28%)
Apr 04, 2023 0.6521 0.6699 0.6400 0.6400 29,968 -0.03(-4.48%)
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.