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 (%)
May 31, 2024 0.0590 0.0666 0.0575 0.0600 98,905 +0.01(+10.09%)
May 30, 2024 0.0590 0.0590 0.0500 0.0545 39,788 -0.00(-7.63%)
May 29, 2024 0.0560 0.0600 0.0477 0.0590 79,081 +0.00(+6.50%)
May 28, 2024 0.0598 0.0599 0.0489 0.0554 44,120 +0.01(+10.14%)
May 24, 2024 0.0503 0.0503 0.0451 0.0503 26,450 +0.00(+0.00%)
May 23, 2024 0.0665 0.0665 0.0503 0.0503 13,150 -0.01(-15.60%)
May 22, 2024 0.0525 0.0596 0.0525 0.0596 6,302 +0.01(+19.20%)
May 21, 2024 0.0505 0.0505 0.0500 0.0500 5,058 -0.00(-2.15%)
May 20, 2024 0.0501 0.0577 0.0501 0.0511 35,763 -0.01(-14.98%)
May 17, 2024 0.0502 0.0654 0.0361 0.0601 99,542 -0.01(-13.77%)
May 16, 2024 0.0600 0.0697 0.0464 0.0697 30,426 +0.01(+17.14%)
May 15, 2024 0.0615 0.0616 0.0528 0.0595 8,192 -0.01(-12.63%)
May 14, 2024 0.0635 0.0748 0.0521 0.0681 30,586 +0.00(+2.87%)
May 13, 2024 0.0749 0.0749 0.0605 0.0662 29,056 -0.00(-3.50%)
May 10, 2024 0.0730 0.0750 0.0522 0.0686 28,143 -0.00(-6.03%)
May 09, 2024 0.0506 0.0736 0.0504 0.0730 24,838 -0.00(-0.82%)
May 08, 2024 0.0899 0.0899 0.0553 0.0736 30,456 +0.02(+28.90%)
May 07, 2024 0.0510 0.0649 0.0510 0.0571 27,005 -0.00(-4.03%)
May 06, 2024 0.0700 0.0798 0.0459 0.0595 61,332 -0.01(-14.88%)
May 03, 2024 0.0498 0.0799 0.0482 0.0699 662,457 +0.02(+41.78%)
May 02, 2024 0.0431 0.0498 0.0375 0.0493 102,492 +0.01(+14.65%)
May 01, 2024 0.0400 0.0430 0.0400 0.0430 6,120 +0.00(+7.23%)
Apr 30, 2024 0.0400 0.0442 0.0366 0.0401 42,954 -0.00(-9.68%)
Apr 29, 2024 0.0403 0.0529 0.0300 0.0444 160,577 -0.01(-10.84%)
Apr 26, 2024 0.0403 0.0498 0.0403 0.0498 10,704 +0.00(+8.97%)
Apr 25, 2024 0.0450 0.0497 0.0435 0.0457 51,273 +0.01(+13.97%)
Apr 24, 2024 0.0401 0.0401 0.0401 0.0401 123 -0.01(-18.99%)
Apr 23, 2024 0.0499 0.0499 0.0400 0.0495 31,823 +0.00(+0.20%)
Apr 22, 2024 0.0469 0.0500 0.0401 0.0494 33,565 +0.00(+5.11%)
Apr 19, 2024 0.0391 0.0473 0.0307 0.0470 14,852 +0.02(+51.61%)
Apr 18, 2024 0.0305 0.0310 0.0305 0.0310 20,154 -0.01(-22.50%)
Apr 17, 2024 0.0400 0.0400 0.0400 0.0400 753 -0.00(-10.71%)
Apr 16, 2024 0.0304 0.0499 0.0304 0.0448 28,844 +0.01(+37.00%)
Apr 15, 2024 0.0318 0.0400 0.0301 0.0327 55,334 -0.01(-18.25%)
Apr 12, 2024 0.0334 0.0400 0.0334 0.0400 5,147 +0.00(+9.89%)
Apr 11, 2024 0.0364 0.0374 0.0349 0.0364 7,338 -0.00(-3.96%)
Apr 10, 2024 0.0400 0.0400 0.0317 0.0379 39,844 +0.00(+8.29%)
Apr 09, 2024 0.0400 0.0450 0.0350 0.0350 5,551 -0.00(-3.58%)
Apr 08, 2024 0.0400 0.0500 0.0363 0.0363 140,445 -0.02(-30.59%)
Apr 05, 2024 0.0313 0.0550 0.0313 0.0523 703,079 +0.01(+31.08%)
Apr 04, 2024 0.0400 0.0500 0.0303 0.0399 700,993 +0.00(+5.28%)
Apr 03, 2024 0.0249 0.0391 0.0249 0.0379 824,121 +0.01(+64.78%)
Apr 02, 2024 0.0194 0.0249 0.0182 0.0230 77,831 +0.00(+19.79%)
Apr 01, 2024 0.0195 0.0196 0.0192 0.0192 30,397 -0.00(-1.54%)
Mar 28, 2024 0.0201 0.0209 0.0195 0.0195 7,485 -0.00(-0.51%)
Mar 27, 2024 0.0200 0.0259 0.0195 0.0196 29,955 -0.00(-3.45%)
Mar 26, 2024 0.0200 0.0258 0.0200 0.0203 13,439 +0.00(+4.10%)
Mar 25, 2024 0.0218 0.0259 0.0195 0.0195 5,326 -0.00(-2.99%)
Mar 22, 2024 0.0206 0.0260 0.0201 0.0201 9,325 -0.00(-1.95%)
Mar 21, 2024 0.0231 0.0231 0.0201 0.0205 82,989 -0.00(-18.00%)
Mar 20, 2024 0.0265 0.0265 0.0200 0.0250 11,146 -0.00(-5.66%)
Mar 19, 2024 0.0265 0.0265 0.0202 0.0265 6,552 +0.00(+0.00%)
Mar 18, 2024 0.0263 0.0265 0.0230 0.0265 40,400 +0.00(+6.00%)
Mar 15, 2024 0.0268 0.0268 0.0200 0.0250 28,243 +0.01(+25.00%)
Mar 14, 2024 0.0201 0.0201 0.0200 0.0200 5,301 -0.01(-25.65%)
Mar 13, 2024 0.0191 0.0279 0.0191 0.0269 26,105 +0.00(+8.03%)
Mar 12, 2024 0.0200 0.0249 0.0191 0.0249 90,264 +0.00(+24.50%)
Mar 11, 2024 0.0242 0.0242 0.0181 0.0200 93,690 +0.00(+3.63%)
Mar 08, 2024 0.0192 0.0248 0.0177 0.0193 104,544 -0.00(-1.03%)
Mar 07, 2024 0.0201 0.0248 0.0188 0.0195 225,926 -0.00(-2.50%)
Mar 06, 2024 0.0287 0.0287 0.0199 0.0200 282,429 -0.00(-2.44%)
Mar 05, 2024 0.0205 0.0270 0.0205 0.0205 76,565 -0.01(-28.82%)
Mar 04, 2024 0.0290 0.0290 0.0202 0.0288 250,620 +0.00(+2.86%)
Mar 01, 2024 0.0202 0.0296 0.0202 0.0280 359,282 +0.01(+33.97%)
Feb 29, 2024 0.0269 0.0269 0.0209 0.0209 136,093 +0.00(+1.95%)
Feb 28, 2024 0.0201 0.0249 0.0201 0.0205 24,996 -0.01(-27.56%)
Feb 27, 2024 0.0253 0.0284 0.0201 0.0283 53,714 +0.00(+11.86%)
Feb 26, 2024 0.0205 0.0253 0.0205 0.0253 4,949 +0.00(+1.61%)
Feb 23, 2024 0.0249 0.0282 0.0249 0.0249 3,326 +0.00(+22.66%)
Feb 22, 2024 0.0210 0.0249 0.0203 0.0203 31,709 -0.01(-20.39%)
Feb 21, 2024 0.0255 0.0255 0.0255 0.0255 4,000 +0.00(+21.43%)
Feb 20, 2024 0.0255 0.0299 0.0210 0.0210 26,610 -0.00(-16.00%)
Feb 16, 2024 0.0249 0.0250 0.0249 0.0250 4,900 +0.00(+0.81%)
Feb 15, 2024 0.0248 0.0248 0.0248 0.0248 2,000 +0.00(+17.54%)
Feb 14, 2024 0.0210 0.0299 0.0210 0.0211 8,100 +0.00(+0.48%)
Feb 13, 2024 0.0203 0.0220 0.0200 0.0210 141,024 -0.00(-4.55%)
Feb 12, 2024 0.0201 0.0251 0.0201 0.0220 9,358 +0.00(+8.37%)
Feb 09, 2024 0.0203 0.0203 0.0203 0.0203 3,200 +0.00(+0.00%)
Feb 08, 2024 0.0254 0.0254 0.0201 0.0203 238,013 +0.00(+0.50%)
Feb 07, 2024 0.0215 0.0215 0.0202 0.0202 97,918 -0.00(-1.94%)
Feb 06, 2024 0.0206 0.0249 0.0205 0.0206 14,586 +0.00(+0.00%)
Feb 05, 2024 0.0205 0.0252 0.0204 0.0206 23,630 -0.00(-1.44%)
Feb 02, 2024 0.0221 0.0221 0.0202 0.0209 88,116 -0.00(-1.42%)
Feb 01, 2024 0.0289 0.0290 0.0211 0.0212 151,636 -0.00(-0.47%)
Jan 31, 2024 0.0250 0.0250 0.0211 0.0213 22,763 -0.00(-3.18%)
Jan 30, 2024 0.0219 0.0250 0.0219 0.0220 88,498 +0.00(+0.46%)
Jan 29, 2024 0.0225 0.0225 0.0219 0.0219 15,602 -0.00(-8.37%)
Jan 26, 2024 0.0220 0.0239 0.0219 0.0239 27,020 -0.00(-15.85%)
Jan 25, 2024 0.0230 0.0290 0.0218 0.0284 18,225 +0.01(+31.48%)
Jan 24, 2024 0.0226 0.0250 0.0215 0.0216 35,700 +0.00(+0.93%)
Jan 23, 2024 0.0250 0.0250 0.0211 0.0214 10,114 -0.00(-5.73%)
Jan 22, 2024 0.0211 0.0230 0.0211 0.0227 88,367 +0.00(+7.58%)
Jan 19, 2024 0.0221 0.0290 0.0211 0.0211 87,027 -0.00(-4.95%)
Jan 18, 2024 0.0251 0.0251 0.0222 0.0222 115,865 -0.01(-24.75%)
Jan 17, 2024 0.0251 0.0295 0.0251 0.0295 2,210 +0.00(+0.00%)
Jan 16, 2024 0.0251 0.0296 0.0282 0.0295 3,326 -0.00(-1.67%)
Jan 12, 2024 0.0285 0.0300 0.0285 0.0300 7,133 +0.00(+1.35%)
Jan 11, 2024 0.0245 0.0340 0.0244 0.0296 32,139 -0.00(-1.00%)
Jan 10, 2024 0.0252 0.0299 0.0250 0.0299 158,021 +0.00(+0.00%)
Jan 09, 2024 0.0299 0.0299 0.0252 0.0299 4,303 +0.00(+18.18%)
Jan 08, 2024 0.0266 0.0267 0.0251 0.0253 94,674 -0.00(-4.89%)
Jan 05, 2024 0.0266 0.0266 0.0266 0.0266 500 +0.00(+1.53%)
Jan 04, 2024 0.0277 0.0300 0.0260 0.0262 65,527 -0.00(-5.42%)
Jan 03, 2024 0.0300 0.0399 0.0231 0.0277 23,929 -0.01(-16.57%)
Jan 02, 2024 0.0300 0.0399 0.0220 0.0332 77,510 -0.00(-12.17%)
Dec 29, 2023 0.0309 0.0380 0.0202 0.0378 711,821 +0.00(+0.27%)
Dec 28, 2023 0.0380 0.0380 0.0301 0.0377 66,620 +0.01(+17.45%)
Dec 27, 2023 0.0400 0.0400 0.0303 0.0321 240,000 -0.00(-10.83%)
Dec 26, 2023 0.0350 0.0420 0.0350 0.0360 117,667 -0.01(-24.69%)
Dec 22, 2023 0.0479 0.0480 0.0395 0.0478 123,824 -0.00(-4.02%)
Dec 21, 2023 0.0397 0.0499 0.0324 0.0498 162,662 +0.01(+25.44%)
Dec 20, 2023 0.0400 0.0498 0.0351 0.0397 17,319 -0.00(-1.00%)
Dec 19, 2023 0.0375 0.0499 0.0375 0.0401 45,230 +0.00(+10.77%)
Dec 18, 2023 0.0330 0.0400 0.0325 0.0362 14,539 -0.00(-9.27%)
Dec 15, 2023 0.0350 0.0400 0.0300 0.0399 93,765 +0.00(+0.25%)
Dec 14, 2023 0.0320 0.0399 0.0300 0.0398 419,978 +0.01(+26.35%)
Dec 13, 2023 0.0310 0.0350 0.0300 0.0315 365,334 +0.00(+1.61%)
Dec 12, 2023 0.0331 0.0350 0.0310 0.0310 265,489 -0.00(-11.43%)
Dec 11, 2023 0.0348 0.0350 0.0331 0.0350 159,986 -0.00(-11.39%)
Dec 08, 2023 0.0399 0.0400 0.0384 0.0395 32,807 -0.00(-6.62%)
Dec 07, 2023 0.0332 0.0423 0.0306 0.0423 84,264 +0.01(+17.50%)
Dec 06, 2023 0.0352 0.0418 0.0331 0.0360 431,222 -0.00(-9.77%)
Dec 05, 2023 0.0366 0.0400 0.0366 0.0399 25,902 +0.01(+20.54%)
Dec 04, 2023 0.0370 0.0475 0.0331 0.0331 124,964 +0.00(+0.00%)
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.