Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Origin Materials Inc | NASDAQ:ORGN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.02 | 1.68% | 1.21 | 1.15 | 1.25 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.25 | 1.14 | 1.20 | 1,227,340 | 00:35:34 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 1.24 | 0.05 | 4.20% | 1.14 | 1.25 | 1,227,130 |
| 21 Nov 2024 | 1.19 | 0.16 | 15.53% | 1.10 | 1.26 | 3,743,851 |
| 20 Nov 2024 | 1.03 | -0.01 | -0.96% | 0.9825 | 1.07 | 2,566,129 |
| 19 Nov 2024 | 1.04 | -0.05 | -4.59% | 1.02 | 1.115 | 1,463,039 |
| 18 Nov 2024 | 1.09 | 0.00 | 0.00% | 1.05 | 1.135 | 1,317,836 |
| 15 Nov 2024 | 1.09 | -0.16 | -12.80% | 1.05 | 1.29 | 3,053,678 |
| 14 Nov 2024 | 1.25 | 0.02 | 1.63% | 1.21 | 1.27 | 2,170,119 |
| 13 Nov 2024 | 1.23 | -0.02 | -1.60% | 1.1913 | 1.26 | 3,016,722 |
| 12 Nov 2024 | 1.25 | -0.04 | -3.10% | 1.22 | 1.305 | 1,266,506 |
| 11 Nov 2024 | 1.29 | -0.01 | -0.77% | 1.26 | 1.31 | 813,363 |
| 08 Nov 2024 | 1.30 | 0.02 | 1.56% | 1.27 | 1.31 | 912,119 |
| 07 Nov 2024 | 1.28 | 0.02 | 1.59% | 1.27 | 1.30 | 699,804 |
| 06 Nov 2024 | 1.26 | -0.03 | -2.33% | 1.2412 | 1.32 | 1,388,815 |
| 05 Nov 2024 | 1.29 | -0.01 | -0.77% | 1.29 | 1.31 | 443,331 |
| 04 Nov 2024 | 1.30 | -0.07 | -5.11% | 1.29 | 1.38 | 1,675,346 |
| 01 Nov 2024 | 1.37 | -0.02 | -1.44% | 1.35 | 1.42 | 1,053,021 |
| 31 Oct 2024 | 1.39 | 0.00 | 0.00% | 1.36 | 1.40 | 475,579 |
| 30 Oct 2024 | 1.39 | 0.01 | 0.72% | 1.37 | 1.4154 | 706,177 |
| 29 Oct 2024 | 1.38 | -0.05 | -3.50% | 1.38 | 1.44 | 793,218 |
| 28 Oct 2024 | 1.43 | -0.01 | -0.69% | 1.41 | 1.50 | 982,014 |
| 25 Oct 2024 | 1.44 | 0.03 | 2.49% | 1.39 | 1.44 | 399,765 |
| 24 Oct 2024 | 1.405 | 0.01 | 0.36% | 1.36 | 1.425 | 667,988 |
| 23 Oct 2024 | 1.40 | 0.00 | 0.00% | 1.34 | 1.42 | 661,756 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.29 | 1.29 | 0.9825 | 1.10 | 2,428,907 | -0.08 | -6.20% |
| 1 Month | 1.41 | 1.50 | 0.9825 | 1.22 | 1,447,022 | -0.20 | -14.18% |
| 3 Months | 1.48 | 1.90 | 0.9825 | 1.42 | 1,209,235 | -0.27 | -18.24% |
| 6 Months | 0.9095 | 1.90 | 0.7228 | 1.22 | 1,433,216 | 0.3005 | 33.04% |
| 1 Year | 0.9201 | 1.90 | 0.4422 | 0.9398699 | 1,662,056 | 0.2899 | 31.51% |
| 3 Years | 7.23 | 7.71 | 0.4422 | 3.00 | 1,464,773 | -6.02 | -83.26% |
| 5 Years | 0.68 | 10.28 | 0.4422 | 3.52 | 1,231,658 | 0.53 | 77.94% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
