NASDAQ, ORGN End of Day and Historical Stock Data [Origin Materials Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ORGN:

14 Aug 25 16:59

LAST: 0.8400	CHANGE: 0.07	OPEN: 0.9000	HIGH: 0.9000	ASK: 9.2400	VOLUME: 1.75M
LAST: 0.8400	CHG(%): 7.87	PREV: 0.9103	LOW: 0.8000	BID: 5.6200

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.9000	0.9000	0.8000	0.8387	2.36M
13 Aug 25	0.8999	0.9200	0.8400	0.9103	940K
12 Aug 25	0.8800	0.9400	0.8650	0.8994	790.1K
11 Aug 25	0.9160	0.9400	0.8500	0.8762	867.9K
08 Aug 25	0.8600	0.9179	0.8500	0.9087	607.1K
07 Aug 25	0.8650	0.9495	0.8282	0.8478	1.49M
06 Aug 25	0.8922	0.8949	0.8193	0.8485	900.7K
05 Aug 25	0.7380	0.9495	0.7380	0.8803	7.32M
04 Aug 25	0.6832	0.7000	0.6652	0.6754	500.7K
01 Aug 25	0.7300	0.7599	0.6640	0.6820	772.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	-1.66
EPS Ratio:	-0.66
DivYield:	13.92
PtB:	0.28
PtS:	1.12
Shares:	149.94M
Market Cap:	125.95M
52wk range:	0.40 - 1.90

TECHNICALS

MA5:	0.89
MA20:	0.78
MA50:	0.61
MA200:	0.83
STO9:	75.67
RSI14:	55.68
WPR14:	-30.48
MTM14:	0.11
ROC14:	0.15
Week High:	0.95
Week Low:	0.80
Month High:	0.95
Month Low:	0.54