Stock Quote and Chart for Origen Financial Inc. [NASDAQ]

HOME

|

|

SYMBOL LISTS

|

PRODUCTS & SERVICES

|

|

|

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

ORGN

Origen Financial Inc. [NASDAQ]

20 Nov 2008 00:00

LAST: 0.7900	CHANGE: -0.0100	OPEN: 0.8200	HIGH: 0.8200	ASK:	VOLUME: 1,400
LAST: 0.7900	CHANGE(%): -1.25%	PREV: 0.8000	LOW: 0.7900	BID:

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
20 Nov 2008	0.8200	0.8200	0.7900	0.7900	1,400
19 Nov 2008	0.8100	0.8200	0.7900	0.8000	22,300
18 Nov 2008	0.8700	0.8800	0.8000	0.8000	709,800
17 Nov 2008	0.8600	0.9000	0.6600	0.8100	48,700
14 Nov 2008	0.8600	0.9000	0.8500	0.9000	4,700
13 Nov 2008	0.9300	0.9300	0.8500	0.8500	4,500
12 Nov 2008	0.8600	0.8600	0.8500	0.8500	2,500
11 Nov 2008	0.9100	0.9600	0.8500	0.9100	500
10 Nov 2008	0.8700	0.8700	0.8500	0.8500	14,200
07 Nov 2008	0.8900	0.8900	0.8500	0.8700	21,900

MEMBER LOGIN

Email:

Password:

Register

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NASDAQ exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol:

|

|

|

|

|

|

|

Terms and Conditions

Copyright © 2003-2008 EODData. All rights reserved.