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

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

0.4375 -0.0413 (-8.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 0.4700 0.4700 0.4375 0.4375 1,449,159 -0.04(-8.63%)
May 29, 2025 0.5100 0.5217 0.4684 0.4788 886,491 -0.03(-5.99%)
May 28, 2025 0.4900 0.5100 0.4800 0.5093 672,934 +0.02(+5.01%)
May 27, 2025 0.5000 0.5298 0.4786 0.4850 788,973 +0.00(+0.94%)
May 23, 2025 0.4700 0.4999 0.4580 0.4805 762,691 +0.00(+0.65%)
May 22, 2025 0.4995 0.5099 0.4701 0.4774 1,379,173 -0.01(-2.99%)
May 21, 2025 0.4900 0.5000 0.4656 0.4921 853,264 +0.00(+0.14%)
May 20, 2025 0.5200 0.5200 0.4800 0.4914 1,323,629 -0.03(-4.97%)
May 19, 2025 0.4500 0.5500 0.4410 0.5171 4,299,506 +0.08(+17.52%)
May 16, 2025 0.4700 0.4736 0.4001 0.4400 10,774,574 -0.21(-32.04%)
May 15, 2025 0.6900 0.7000 0.6450 0.6474 3,448,950 -0.03(-4.33%)
May 14, 2025 0.7200 0.7300 0.6712 0.6767 1,020,723 -0.02(-3.33%)
May 13, 2025 0.7100 0.7300 0.6908 0.7000 615,351 +0.00(+0.00%)
May 12, 2025 0.7000 0.7471 0.6815 0.7000 902,454 +0.03(+4.90%)
May 09, 2025 0.6880 0.7169 0.6601 0.6673 640,533 -0.03(-4.59%)
May 08, 2025 0.6700 0.7069 0.6604 0.6994 824,320 +0.04(+5.68%)
May 07, 2025 0.6600 0.6949 0.6500 0.6618 564,426 +0.01(+0.90%)
May 06, 2025 0.6500 0.6743 0.6436 0.6559 251,944 -0.00(-0.41%)
May 05, 2025 0.7000 0.7099 0.6510 0.6586 623,136 -0.04(-6.14%)
May 02, 2025 0.6882 0.7085 0.6672 0.7017 778,303 +0.02(+3.45%)
May 01, 2025 0.7300 0.7300 0.6482 0.6783 1,152,492 -0.03(-4.01%)
Apr 30, 2025 0.7200 0.7299 0.6930 0.7066 650,601 -0.02(-2.30%)
Apr 29, 2025 0.7500 0.7500 0.7100 0.7232 401,408 -0.01(-1.74%)
Apr 28, 2025 0.7400 0.7501 0.7200 0.7360 512,888 -0.02(-2.90%)
Apr 25, 2025 0.8500 0.8541 0.7500 0.7580 1,216,352 -0.09(-10.57%)
Apr 24, 2025 0.7740 0.8499 0.7551 0.8476 1,313,054 +0.08(+10.39%)
Apr 23, 2025 0.7300 0.7996 0.7300 0.7678 1,342,067 +0.07(+9.33%)
Apr 22, 2025 0.6450 0.7154 0.6303 0.7023 888,860 +0.06(+8.88%)
Apr 21, 2025 0.6100 0.6490 0.6044 0.6450 493,941 +0.04(+6.72%)
Apr 17, 2025 0.5900 0.6178 0.5801 0.6044 442,410 +0.01(+1.75%)
Apr 16, 2025 0.6000 0.6201 0.5800 0.5940 472,886 -0.03(-4.19%)
Apr 15, 2025 0.6400 0.6500 0.6078 0.6200 524,186 -0.01(-1.91%)
Apr 14, 2025 0.5700 0.6459 0.5736 0.6321 954,887 +0.08(+13.79%)
Apr 11, 2025 0.5300 0.5667 0.5300 0.5555 680,286 +0.03(+5.47%)
Apr 10, 2025 0.5303 0.5498 0.5200 0.5267 647,606 -0.04(-6.38%)
Apr 09, 2025 0.5341 0.5919 0.5191 0.5626 1,041,505 +0.03(+5.34%)
Apr 08, 2025 0.5800 0.5900 0.5223 0.5341 1,057,979 -0.03(-5.98%)
Apr 07, 2025 0.5604 0.6107 0.4211 0.5681 1,973,968 -0.01(-2.42%)
Apr 04, 2025 0.6100 0.6300 0.5650 0.5822 2,022,187 -0.05(-7.31%)
Apr 03, 2025 0.6476 0.6716 0.6206 0.6281 1,129,275 -0.05(-7.96%)
Apr 02, 2025 0.6600 0.6946 0.6438 0.6824 954,506 +0.01(+2.05%)
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 Of Service.