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

Origin Materials Inc WT (NQ: ORGNW )

0.0600 +0.0055 (+10.09%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 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, 2022 1.130 1.150 1.090 1.150 15,675 +0.00(+0.00%)
Oct 28, 2022 1.090 1.150 1.060 1.150 16,842 +0.07(+6.48%)
Oct 27, 2022 1.090 1.130 1.080 1.080 2,675 -0.02(-1.82%)
Oct 26, 2022 1.100 1.130 1.060 1.100 25,912 +0.00(+0.00%)
Oct 25, 2022 1.000 1.100 1.000 1.100 57,336 +0.08(+7.84%)
Oct 24, 2022 0.9701 1.030 0.9510 1.020 37,380 +0.01(+0.99%)
Oct 21, 2022 0.9900 1.020 0.9699 1.010 28,796 -0.01(-0.98%)
Oct 20, 2022 0.9900 1.020 0.9700 1.020 76,605 +0.03(+2.79%)
Oct 19, 2022 0.9910 1.010 0.9701 0.9923 38,230 -0.04(-3.66%)
Oct 18, 2022 0.9800 1.040 0.9790 1.030 11,581 +0.05(+5.10%)
Oct 17, 2022 0.9800 1.030 0.9800 0.9800 17,704 -0.01(-1.00%)
Oct 14, 2022 1.010 1.010 0.9500 0.9899 10,822 +0.01(+1.01%)
Oct 13, 2022 0.9500 1.030 0.9100 0.9800 77,228 +0.01(+1.03%)
Oct 12, 2022 0.9700 0.9700 0.9600 0.9700 66,568 -0.03(-3.00%)
Oct 11, 2022 0.9700 1.030 0.9700 1.000 37,743 -0.01(-1.48%)
Oct 10, 2022 1.010 1.030 0.9574 1.015 174,553 -0.02(-1.46%)
Oct 07, 2022 1.030 1.040 1.000 1.030 14,391 -0.01(-1.06%)
Oct 06, 2022 1.130 1.130 1.040 1.041 15,033 -0.03(-2.70%)
Oct 05, 2022 1.050 1.075 1.025 1.070 4,251 -0.01(-0.94%)
Oct 04, 2022 1.060 1.120 1.040 1.080 24,997 +0.00(+0.00%)
Oct 03, 2022 1.070 1.090 1.000 1.080 32,211 +0.03(+2.86%)
Sep 30, 2022 1.020 1.100 1.020 1.050 39,377 -0.02(-1.87%)
Sep 29, 2022 1.090 1.090 1.010 1.070 547,544 -0.03(-2.73%)
Sep 28, 2022 1.000 1.130 0.9800 1.100 46,715 +0.10(+10.00%)
Sep 27, 2022 0.9975 1.020 0.9975 1.000 4,925 -0.03(-2.91%)
Sep 26, 2022 1.030 1.045 1.000 1.030 15,026 +0.01(+0.98%)
Sep 23, 2022 1.010 1.040 0.9350 1.020 250,116 -0.03(-3.32%)
Sep 22, 2022 1.090 1.096 1.010 1.055 82,718 -0.05(-4.95%)
Sep 21, 2022 1.110 1.120 1.110 1.110 4,857 -0.01(-0.90%)
Sep 20, 2022 1.120 1.130 1.100 1.120 36,000 -0.03(-2.61%)
Sep 19, 2022 1.170 1.170 1.111 1.150 41,327 +0.03(+2.68%)
Sep 16, 2022 1.150 1.170 1.100 1.120 55,258 -0.09(-7.44%)
Sep 15, 2022 1.250 1.290 1.190 1.210 56,102 -0.04(-3.20%)
Sep 14, 2022 1.240 1.270 1.210 1.250 30,411 -0.05(-3.85%)
Sep 13, 2022 1.280 1.300 1.240 1.300 11,013 -0.01(-0.76%)
Sep 12, 2022 1.320 1.320 1.275 1.310 35,619 +0.00(+0.00%)
Sep 09, 2022 1.320 1.320 1.280 1.310 2,294 +0.03(+2.34%)
Sep 08, 2022 1.240 1.280 1.230 1.280 7,852 +0.01(+0.79%)
Sep 07, 2022 1.290 1.290 1.249 1.270 9,722 +0.01(+0.79%)
Sep 06, 2022 1.230 1.290 1.210 1.260 13,639 +0.02(+1.62%)
Sep 02, 2022 1.230 1.290 1.230 1.240 7,449 -0.01(-0.80%)
Sep 01, 2022 1.250 1.290 1.220 1.250 28,778 -0.04(-3.10%)
Aug 31, 2022 1.276 1.300 1.276 1.290 1,849 +0.02(+1.57%)
Aug 30, 2022 1.330 1.330 1.250 1.270 34,688 -0.07(-5.22%)
Aug 29, 2022 1.280 1.340 1.260 1.340 21,054 +0.04(+3.08%)
Aug 26, 2022 1.350 1.350 1.250 1.300 27,298 -0.03(-2.26%)
Aug 25, 2022 1.330 1.340 1.270 1.330 6,427 +0.00(+0.00%)
Aug 24, 2022 1.170 1.330 1.170 1.330 8,331 +0.12(+9.92%)
Aug 23, 2022 1.200 1.250 1.170 1.210 45,045 -0.04(-3.20%)
Aug 22, 2022 1.260 1.290 1.150 1.250 50,263 -0.07(-5.30%)
Aug 19, 2022 1.300 1.320 1.270 1.320 31,425 -0.06(-4.35%)
Aug 18, 2022 1.340 1.388 1.280 1.380 83,819 +0.06(+4.55%)
Aug 17, 2022 1.350 1.350 1.280 1.320 87,251 -0.05(-3.65%)
Aug 16, 2022 1.410 1.420 1.300 1.370 64,534 -0.07(-4.85%)
Aug 15, 2022 1.440 1.500 1.400 1.440 75,306 -0.03(-2.05%)
Aug 12, 2022 1.390 1.470 1.355 1.470 124,030 +0.07(+4.99%)
Aug 11, 2022 1.430 1.450 1.340 1.400 91,570 +0.02(+1.45%)
Aug 10, 2022 1.420 1.430 1.320 1.380 25,624 +0.05(+3.76%)
Aug 09, 2022 1.330 1.410 1.300 1.330 39,571 -0.02(-1.48%)
Aug 08, 2022 1.390 1.450 1.290 1.350 67,081 +0.06(+4.65%)
Aug 05, 2022 1.250 1.450 1.240 1.290 106,757 -0.02(-1.53%)
Aug 04, 2022 1.270 1.350 1.225 1.310 204,359 +0.02(+1.56%)
Aug 03, 2022 1.262 1.320 1.235 1.290 76,781 +0.09(+7.49%)
Aug 02, 2022 1.150 1.210 1.140 1.200 136,361 +0.03(+2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.