Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Origin Materials, Inc. - Class A Common Stock (NQ: ORGN )

0.8360 -0.0022 (-0.26%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	0.8276	0.8591	0.8276	0.8360	526,683	-0.00(-0.26%)
Feb 13, 2025	0.8300	0.8450	0.8100	0.8382	580,083	+0.01(+0.93%)
Feb 12, 2025	0.8100	0.8450	0.8040	0.8305	645,436	-0.01(-0.66%)
Feb 11, 2025	0.8300	0.8582	0.8010	0.8360	983,842	-0.01(-1.38%)
Feb 10, 2025	0.8700	0.8720	0.8253	0.8477	976,100	-0.01(-1.43%)
Feb 07, 2025	0.9000	0.9197	0.8570	0.8600	1,506,690	-0.04(-4.87%)
Feb 06, 2025	0.9150	0.9197	0.8710	0.9040	1,781,345	-0.00(-0.25%)
Feb 05, 2025	0.9600	0.9799	0.9003	0.9063	1,362,418	-0.05(-5.47%)
Feb 04, 2025	0.9500	0.9879	0.9402	0.9587	1,365,519	+0.01(+0.65%)
Feb 03, 2025	0.9000	0.9681	0.8800	0.9525	1,777,909	+0.02(+1.87%)
Jan 31, 2025	0.9800	0.9890	0.9243	0.9350	2,321,928	-0.04(-4.59%)
Jan 30, 2025	0.9900	1.025	0.9631	0.9800	512,007	-0.01(-1.01%)
Jan 29, 2025	1.000	1.020	0.9900	0.9900	648,990	-0.02(-1.98%)
Jan 28, 2025	1.000	1.010	0.9817	1.010	721,301	+0.01(+1.00%)
Jan 27, 2025	1.000	1.020	0.9873	1.000	1,275,316	-0.02(-1.96%)
Jan 24, 2025	1.050	1.070	1.010	1.020	964,682	-0.03(-2.86%)
Jan 23, 2025	1.050	1.070	1.025	1.050	701,345	+0.01(+0.96%)
Jan 22, 2025	1.020	1.085	1.000	1.040	2,014,874	+0.00(+0.00%)
Jan 21, 2025	1.070	1.080	1.000	1.040	1,358,736	-0.03(-2.80%)
Jan 17, 2025	1.050	1.100	1.050	1.070	1,185,497	+0.01(+0.94%)
Jan 16, 2025	1.060	1.070	1.030	1.060	657,111	+0.00(+0.00%)
Jan 15, 2025	1.030	1.070	1.015	1.060	1,312,159	+0.04(+3.92%)
Jan 14, 2025	1.070	1.080	0.9900	1.020	2,329,205	-0.09(-8.11%)
Jan 13, 2025	1.130	1.130	1.085	1.110	1,027,800	-0.04(-3.48%)
Jan 10, 2025	1.170	1.170	1.120	1.150	653,727	-0.02(-1.71%)
Jan 08, 2025	1.220	1.220	1.140	1.170	1,014,789	-0.06(-4.88%)
Jan 07, 2025	1.250	1.295	1.206	1.230	830,181	-0.02(-1.60%)
Jan 06, 2025	1.300	1.300	1.230	1.250	1,668,818	+0.00(+0.00%)
Jan 03, 2025	1.220	1.270	1.210	1.250	977,656	+0.04(+3.31%)
Jan 02, 2025	1.270	1.280	1.180	1.210	1,388,478	-0.07(-5.47%)
Dec 31, 2024				1.280	0	+0.13(+11.30%)
Dec 30, 2024	1.150	1.230	1.090	1.150	2,926,507	+0.11(+10.58%)
Dec 27, 2024	1.030	1.050	0.9900	1.040	1,249,282	-0.01(-0.95%)
Dec 26, 2024	0.9700	1.060	0.9700	1.050	1,468,308	+0.08(+7.87%)
Dec 24, 2024	0.9800	0.9945	0.9501	0.9734	1,360,547	-0.02(-2.07%)
Dec 23, 2024	1.000	1.020	0.9600	0.9940	1,156,364	+0.01(+0.54%)
Dec 20, 2024	0.9700	1.025	0.9500	0.9887	1,501,352	+0.00(+0.42%)
Dec 19, 2024	1.000	1.030	0.9700	0.9846	1,379,133	+0.02(+2.56%)
Dec 18, 2024	1.070	1.080	0.9523	0.9600	3,044,271	-0.12(-11.11%)
Dec 17, 2024	1.110	1.120	1.050	1.080	1,197,333	-0.04(-3.57%)
Dec 16, 2024	1.110	1.150	1.080	1.120	859,761	-0.03(-2.61%)
Dec 13, 2024	1.100	1.170	1.065	1.150	1,567,779	+0.04(+3.60%)
Dec 12, 2024	1.180	1.200	1.074	1.110	1,921,994	-0.09(-7.50%)
Dec 11, 2024	1.180	1.210	1.110	1.200	1,355,249	+0.05(+4.35%)
Dec 10, 2024	1.210	1.210	1.130	1.150	1,183,306	-0.05(-4.17%)
Dec 09, 2024	1.250	1.260	1.200	1.200	925,554	-0.05(-4.00%)
Dec 06, 2024	1.230	1.260	1.200	1.250	1,222,845	+0.04(+3.31%)
Dec 05, 2024	1.220	1.240	1.190	1.210	657,331	-0.02(-1.63%)
Dec 04, 2024	1.250	1.280	1.210	1.230	831,496	-0.02(-1.60%)
Dec 03, 2024	1.240	1.250	1.210	1.250	594,607	+0.01(+0.81%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Origin Materials, Inc. - Class A Common Stock (NQ: ORGN )

Historical Prices