Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Origin Materials Inc (NQ: ORGN )

0.9456 -0.0093 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 28, 2004 8.010 8.200 8.000 8.020 22,800 -0.02(-0.25%)
May 27, 2004 8.000 8.180 8.000 8.040 25,100 +0.03(+0.37%)
May 26, 2004 8.050 8.080 8.000 8.010 23,100 +0.01(+0.12%)
May 25, 2004 8.000 8.090 8.000 8.000 28,500 +0.03(+0.38%)
May 24, 2004 8.070 8.100 7.900 7.970 30,000 -0.13(-1.60%)
May 21, 2004 8.150 8.150 8.000 8.100 62,300 -0.05(-0.61%)
May 20, 2004 7.969 8.150 7.810 8.150 68,600 +0.33(+4.22%)
May 19, 2004 7.700 8.050 7.650 7.820 7,000 +0.26(+3.44%)
May 18, 2004 7.700 7.700 7.550 7.560 11,000 +0.01(+0.13%)
May 17, 2004 8.000 8.030 7.500 7.550 169,000 -0.45(-5.63%)
May 14, 2004 8.000 8.100 7.950 8.000 415,000 +0.00(+0.00%)
May 13, 2004 8.000 8.060 8.000 8.000 51,600 +0.00(+0.00%)
May 12, 2004 8.050 8.060 8.000 8.000 125,700 -0.11(-1.36%)
May 11, 2004 8.100 8.140 8.050 8.110 146,200 +0.01(+0.12%)
May 10, 2004 8.000 8.150 8.000 8.100 204,000 +0.00(+0.00%)
May 07, 2004 8.000 8.180 8.000 8.100 370,900 +0.10(+1.25%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.