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

Origin Materials Inc WT (NQ: ORGNW )

0.0503 +0.0019 (+3.93%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 6, 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 (%)
Nov 30, 2022 1.050 1.100 1.050 1.060 83,671 -0.02(-1.85%)
Nov 29, 2022 1.100 1.100 1.050 1.080 57,410 +0.00(+0.00%)
Nov 28, 2022 1.095 1.110 1.070 1.080 81,454 -0.03(-2.70%)
Nov 25, 2022 1.080 1.110 1.080 1.110 7,515 +0.00(+0.00%)
Nov 23, 2022 1.070 1.110 1.000 1.110 46,849 +0.09(+8.82%)
Nov 22, 2022 1.020 1.030 1.000 1.020 26,742 +0.01(+0.96%)
Nov 21, 2022 1.050 1.050 0.9800 1.010 155,104 -0.08(-7.31%)
Nov 18, 2022 1.048 1.090 1.048 1.090 19,703 +0.02(+1.87%)
Nov 17, 2022 1.090 1.090 1.050 1.070 18,919 -0.01(-0.93%)
Nov 16, 2022 1.170 1.170 1.050 1.080 64,073 -0.09(-7.69%)
Nov 15, 2022 1.170 1.180 1.120 1.170 55,850 +0.02(+1.74%)
Nov 14, 2022 1.120 1.150 1.090 1.150 14,718 +0.04(+3.60%)
Nov 11, 2022 1.070 1.140 1.060 1.110 25,979 +0.03(+2.79%)
Nov 10, 2022 1.080 1.080 1.040 1.080 61,569 +0.04(+3.84%)
Nov 09, 2022 1.060 1.060 1.040 1.040 5,086 -0.04(-3.70%)
Nov 08, 2022 1.070 1.150 1.050 1.080 39,847 -0.02(-1.82%)
Nov 07, 2022 1.090 1.100 1.060 1.100 9,785 +0.02(+1.85%)
Nov 04, 2022 1.030 1.150 1.030 1.080 36,146 +0.02(+1.89%)
Nov 03, 2022 1.060 1.090 1.000 1.060 24,872 -0.02(-1.86%)
Nov 02, 2022 1.080 1.130 1.060 1.080 18,272 -0.05(-4.42%)
Nov 01, 2022 1.140 1.150 1.090 1.130 86,863 -0.02(-1.74%)
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%)
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.