Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.6122 +0.0304 (+5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2025 0.5800 0.6135 0.5802 0.6122 662,792 +0.03(+5.23%)
Oct 30, 2025 0.6110 0.6199 0.5752 0.5818 1,502,610 -0.04(-6.91%)
Oct 29, 2025 0.6405 0.6658 0.6100 0.6250 781,611 -0.01(-2.02%)
Oct 28, 2025 0.6973 0.7140 0.6300 0.6379 1,310,519 -0.06(-8.07%)
Oct 27, 2025 0.7500 0.7500 0.6851 0.6939 1,025,771 -0.03(-4.32%)
Oct 24, 2025 0.7010 0.7498 0.6950 0.7252 1,306,399 +0.03(+4.36%)
Oct 23, 2025 0.6300 0.7200 0.6300 0.6949 1,557,370 +0.06(+9.55%)
Oct 22, 2025 0.6750 0.6992 0.6236 0.6343 1,222,458 -0.05(-7.95%)
Oct 21, 2025 0.7421 0.7421 0.6712 0.6891 831,167 -0.03(-4.09%)
Oct 20, 2025 0.6700 0.7718 0.6470 0.7185 2,199,456 +0.08(+12.27%)
Oct 17, 2025 0.6500 0.6800 0.6279 0.6400 877,198 -0.02(-3.03%)
Oct 16, 2025 0.7500 0.7546 0.6506 0.6600 2,334,886 -0.07(-9.60%)
Oct 15, 2025 0.6500 0.7537 0.6300 0.7301 3,612,754 +0.07(+11.43%)
Oct 14, 2025 0.5500 0.6700 0.5474 0.6552 4,182,034 +0.09(+15.27%)
Oct 13, 2025 0.5400 0.5780 0.5370 0.5684 884,731 +0.03(+5.95%)
Oct 10, 2025 0.5800 0.5900 0.5351 0.5365 978,036 -0.04(-6.87%)
Oct 09, 2025 0.5300 0.5825 0.5204 0.5761 1,977,286 +0.04(+7.99%)
Oct 08, 2025 0.5500 0.5500 0.5082 0.5335 856,518 +0.01(+1.89%)
Oct 07, 2025 0.5500 0.5500 0.5200 0.5236 635,803 -0.01(-2.13%)
Oct 06, 2025 0.5400 0.5490 0.5216 0.5350 857,784 +0.01(+0.94%)
Oct 03, 2025 0.5100 0.5498 0.5100 0.5300 1,310,351 +0.02(+4.23%)
Oct 02, 2025 0.5124 0.5244 0.5020 0.5085 512,614 -0.01(-2.55%)
Oct 01, 2025 0.5135 0.5394 0.5100 0.5218 670,523 +0.00(+0.62%)
Sep 30, 2025 0.4932 0.5200 0.4932 0.5186 794,414 +0.03(+5.15%)
Sep 29, 2025 0.5010 0.5094 0.4806 0.4932 895,360 -0.01(-2.07%)
Sep 26, 2025 0.5004 0.5128 0.4980 0.5036 777,613 -0.01(-1.12%)
Sep 25, 2025 0.5200 0.5288 0.5000 0.5093 1,023,612 -0.01(-2.75%)
Sep 24, 2025 0.5306 0.5453 0.5104 0.5237 791,423 -0.00(-0.30%)
Sep 23, 2025 0.5269 0.5598 0.5238 0.5253 650,852 +0.00(+0.31%)
Sep 22, 2025 0.5100 0.5285 0.5099 0.5237 439,962 +0.00(+0.58%)
Sep 19, 2025 0.5350 0.5451 0.5207 0.5207 888,857 -0.01(-1.96%)
Sep 18, 2025 0.5230 0.5400 0.5147 0.5311 481,956 +0.01(+2.77%)
Sep 17, 2025 0.5300 0.5357 0.5085 0.5168 535,886 -0.00(-0.86%)
Sep 16, 2025 0.5201 0.5338 0.5160 0.5213 708,030 -0.01(-1.31%)
Sep 15, 2025 0.5600 0.5645 0.5163 0.5282 1,340,367 -0.04(-6.43%)
Sep 12, 2025 0.5362 0.5648 0.5362 0.5645 715,214 +0.02(+3.96%)
Sep 11, 2025 0.5350 0.5500 0.5268 0.5430 492,960 +0.01(+1.50%)
Sep 10, 2025 0.5300 0.5400 0.5300 0.5350 676,529 +0.01(+2.16%)
Sep 09, 2025 0.5400 0.5405 0.5150 0.5237 515,930 -0.01(-1.00%)
Sep 08, 2025 0.5210 0.5339 0.5202 0.5290 613,384 +0.01(+2.06%)
Sep 05, 2025 0.5110 0.5367 0.5110 0.5183 774,317 -0.01(-1.26%)
Sep 04, 2025 0.5500 0.5500 0.5120 0.5249 752,995 -0.02(-4.34%)
Sep 03, 2025 0.5326 0.5559 0.5326 0.5487 528,474 +0.01(+2.10%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.