Dividends Calendar   Earnings Calendar
ORGN

ORGN  |  Origin Materials Inc

Origin Materials Inc

Historical Data

Date Price Open High Low Vol Change ER
Oct 8 6.250 6.480
6.491
6.180
544.38K -2.95%
Oct 7 6.440 6.390
6.540
6.310
533.08K 2.22%
Oct 6 6.300 6.120
6.350
5.960
1.05M 1.29%
Oct 5 6.220 6.560
6.590
6.200
2.08M -5.18%
Oct 4 6.560 6.860
6.860
6.520
957.18K -4.51%
Oct 1 6.870 6.840
6.940
6.590
971.75K 0.88%
Sep 30 6.810 6.905
6.950
6.740
727.75K -0.15%
Sep 29 6.820 7.140
7.200
6.780
803.34K -4.08%
Sep 28 7.110 7.260
7.300
7.010
810.29K -2.6%
Sep 27 7.300 7.210
7.430
7.060
769.06K 2.24%
Sep 24 7.140 7.110
7.250
6.990
581.02K -0.7%
Sep 23 7.190 7.210
7.290
7.110
669.60K 0.70%
Sep 22 7.140 6.810
7.200
6.800
947.19K 6.25%
Sep 21 6.720 6.960
6.960
6.660
1.81M -2.33%
Sep 20 6.880 7.110
7.220
6.850
1.56M -7.15%
Sep 17 7.410 7.190
7.630
7.070
7.45M 3.64%
Sep 16 7.150 7.281
7.390
7.130
1.83M -0.83%
Sep 15 7.210 7.380
7.550
7.190
1.61M -1.5%
Sep 14 7.320 7.400
7.670
7.230
980.88K -0.81%
Sep 13 7.380 7.760
7.780
7.330
1.19M -3.66%
Sep 10 7.660 7.570
7.930
7.530
1.60M 1.46%


Jump to (Finance sites)

Research 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet