Origin Materials Inc (AACQ) Historical Stock Data
9.99 ↑0.00 (0.00%)
As of June 24, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, AACQ is down -0.41% a day on average. There have been 15 days where Origin Materials Inc closed green and 15 days where AACQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-06-28 | 9.71 | 9.37 | ↓$0.34 (-3.50%) | 9.27 | 9.80 | 1.79M |
| 2021-06-25 | 10.18 | 9.77 | ↓$0.41 (-3.98%) | 9.36 | 10.28 | 1.69M |
| 2021-06-24 | 9.84 | 9.99 | ↑$0.15 (1.52%) | 9.80 | 10.74 | 3.98M |
| 2021-06-23 | 9.50 | 9.67 | ↑$0.17 (1.79%) | 9.23 | 10.01 | 2.30M |
| 2021-06-22 | 9.55 | 9.39 | ↓$0.16 (-1.68%) | 8.75 | 9.74 | 2.23M |
| 2021-06-21 | 9.80 | 9.50 | ↓$0.30 (-3.06%) | 9.42 | 9.82 | 2.48M |
| 2021-06-18 | 9.95 | 9.86 | ↓$0.09 (-0.90%) | 9.72 | 9.95 | 3.09M |
| 2021-06-17 | 10.00 | 9.98 | ↓$0.02 (-0.20%) | 9.97 | 10.00 | 3.80M |
| 2021-06-16 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 9.98 | 10.01 | 1.39M |
| 2021-06-15 | 10.05 | 10.02 | ↓$0.03 (-0.30%) | 10.00 | 10.07 | 4.93M |
| 2021-06-14 | 10.01 | 9.98 | ↓$0.03 (-0.30%) | 9.98 | 10.02 | 1.32M |
| 2021-06-11 | 10.05 | 9.99 | ↓$0.06 (-0.60%) | 9.99 | 10.05 | 1.41M |
| 2021-06-10 | 10.05 | 10.01 | ↓$0.04 (-0.40%) | 10.00 | 10.05 | 2.35M |
| 2021-06-09 | 10.05 | 10.00 | ↓$0.05 (-0.50%) | 9.98 | 10.07 | 2.12M |
| 2021-06-08 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.97 | 10.02 | 2.08M |
| 2021-06-07 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.96 | 9.98 | 1.94M |
| 2021-06-04 | 9.95 | 9.97 | ↑$0.02 (0.20%) | 9.95 | 9.97 | 1.24M |
| 2021-06-03 | 9.96 | 9.96 | ↑$0.01 (0.05%) | 9.95 | 9.97 | 1.50M |
| 2021-06-02 | 9.94 | 9.95 | ↑$0.01 (0.10%) | 9.94 | 9.97 | 1.73M |
| 2021-06-01 | 9.97 | 9.94 | ↓$0.03 (-0.30%) | 9.94 | 9.97 | 1.58M |
| 2021-05-28 | 9.95 | 9.96 | ↑$0.01 (0.10%) | 9.95 | 9.98 | 1.02M |
| 2021-05-27 | 9.96 | 9.96 | ↑$0.00 (0.00%) | 9.94 | 9.97 | 696.50K |
| 2021-05-26 | 9.94 | 9.96 | ↑$0.02 (0.20%) | 9.94 | 9.97 | 1.62M |
| 2021-05-25 | 9.94 | 9.88 | ↓$0.06 (-0.60%) | 9.87 | 9.95 | 257.70K |
| 2021-05-24 | 9.90 | 9.91 | ↑$0.01 (0.10%) | 9.85 | 9.93 | 0.98M |
| 2021-05-21 | 9.85 | 9.87 | ↑$0.02 (0.20%) | 9.85 | 9.88 | 867.60K |
| 2021-05-20 | 9.85 | 9.86 | ↑$0.01 (0.10%) | 9.84 | 9.88 | 373.30K |
| 2021-05-19 | 9.85 | 9.83 | ↓$0.02 (-0.20%) | 9.83 | 9.87 | 468.50K |
| 2021-05-18 | 9.89 | 9.86 | ↓$0.03 (-0.30%) | 9.85 | 9.89 | 502.30K |
| 2021-05-17 | 9.84 | 9.86 | ↑$0.02 (0.20%) | 9.84 | 9.93 | 330.60K |
Create an account or log in to view more rows.
$AACQ used to this fuckery!! Not leaving no chance !
$AACQ I love this stonk!
$AACQ will go green when market opens!
$AACQ get ready bears and bulls
$AACQ I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$AACQ lmfao
lfg babies
$AACQ News Plz.....
$AACQ nothing drops
$AACQ slap the ask.
$AACQ I warned everyone this company sucks