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 (%)
Feb 28, 2022 1.080 1.120 1.060 1.110 19,941 +0.00(+0.00%)
Feb 25, 2022 1.139 1.175 1.110 1.110 70,923 -0.01(-0.89%)
Feb 24, 2022 1.100 1.120 1.060 1.120 45,894 +0.02(+1.82%)
Feb 23, 2022 1.140 1.150 1.050 1.100 26,483 +0.03(+2.80%)
Feb 22, 2022 1.100 1.120 1.050 1.070 76,371 -0.07(-6.14%)
Feb 18, 2022 1.140 0 -0.02(-1.72%)
Feb 17, 2022 1.280 1.280 1.135 1.160 140,614 -0.08(-6.45%)
Feb 16, 2022 1.190 1.250 1.150 1.240 338,648 +0.14(+12.73%)
Feb 15, 2022 1.050 1.120 1.050 1.100 7,514 +0.05(+4.76%)
Feb 14, 2022 1.190 1.190 1.050 1.050 46,156 -0.02(-2.33%)
Feb 11, 2022 1.110 1.150 1.050 1.075 56,646 -0.02(-1.38%)
Feb 10, 2022 1.110 1.160 1.040 1.090 90,858 -0.04(-3.54%)
Feb 09, 2022 1.083 1.144 1.060 1.130 82,719 +0.06(+5.61%)
Feb 08, 2022 1.060 1.090 1.020 1.070 41,476 +0.01(+0.94%)
Feb 07, 2022 1.000 1.060 0.9999 1.060 39,995 +0.06(+6.01%)
Feb 04, 2022 0.9925 1.030 0.9700 0.9999 41,146 -0.00(-0.02%)
Feb 03, 2022 1.000 0.9700 1.000 24,110 -0.02(-1.95%)
Feb 02, 2022 1.040 1.100 1.020 1.020 97,789 -0.05(-4.67%)
Feb 01, 2022 1.050 1.090 1.020 1.070 97,040 +0.05(+4.90%)
Jan 31, 2022 0.9501 1.020 452,459 +0.07(+7.37%)
Jan 28, 2022 0.9200 0.9900 0.9000 0.9500 102,091 +0.00(+0.00%)
Jan 27, 2022 0.9500 0.9900 0.9100 0.9500 200,992 -0.06(-5.94%)
Jan 26, 2022 1.000 1.070 0.9700 1.010 133,926 +0.02(+1.51%)
Jan 25, 2022 1.010 1.040 0.9180 0.9950 240,175 -0.06(-5.24%)
Jan 24, 2022 1.050 1.060 0.8800 1.050 374,662 -0.02(-1.87%)
Jan 21, 2022 1.120 1.125 1.030 1.070 326,797 -0.05(-4.46%)
Jan 20, 2022 1.190 1.193 1.090 1.120 154,357 +0.01(+0.90%)
Jan 19, 2022 1.250 1.250 1.110 1.110 346,866 -0.13(-10.48%)
Jan 18, 2022 1.320 1.320 1.190 1.240 155,646 -0.06(-4.62%)
Jan 14, 2022 1.300 0 +0.00(+0.00%)
Jan 13, 2022 1.370 1.440 1.260 1.300 53,326 -0.08(-5.74%)
Jan 12, 2022 1.370 1.450 1.330 1.379 82,335 +0.02(+1.41%)
Jan 11, 2022 1.480 1.480 1.294 1.360 63,526 +0.05(+3.81%)
Jan 10, 2022 1.490 1.490 1.195 1.310 189,010 -0.10(-7.09%)
Jan 07, 2022 1.440 1.480 1.380 1.410 35,047 +0.01(+0.71%)
Jan 06, 2022 1.320 1.450 1.320 1.400 125,263 +0.01(+0.72%)
Jan 05, 2022 1.470 1.500 1.310 1.390 111,616 -0.02(-1.42%)
Jan 04, 2022 1.550 1.570 1.410 1.410 78,179 -0.11(-7.24%)
Jan 03, 2022 1.430 1.531 1.430 1.520 50,773 +0.03(+2.01%)
Dec 31, 2021 1.410 1.520 1.410 1.490 58,816 +0.03(+2.05%)
Dec 30, 2021 1.380 1.500 1.380 1.460 61,788 +0.05(+3.55%)
Dec 29, 2021 1.460 1.470 1.390 1.410 198,021 -0.04(-2.76%)
Dec 28, 2021 1.530 1.540 1.450 1.450 46,595 -0.03(-2.07%)
Dec 27, 2021 1.470 1.540 1.450 1.481 53,065 -0.02(-1.29%)
Dec 23, 2021 1.470 1.560 1.440 1.500 89,977 +0.05(+3.45%)
Dec 22, 2021 1.520 1.520 1.440 1.450 151,584 -0.01(-0.68%)
Dec 21, 2021 1.520 1.545 1.450 1.460 260,240 -0.01(-0.68%)
Dec 20, 2021 1.440 1.510 1.410 1.470 68,945 +0.02(+1.38%)
Dec 17, 2021 1.450 1.520 1.390 1.450 89,789 -0.02(-1.36%)
Dec 16, 2021 1.589 1.589 1.400 1.470 43,469 -0.09(-5.77%)
Dec 15, 2021 1.380 1.570 1.360 1.560 59,559 +0.15(+10.64%)
Dec 14, 2021 1.520 1.570 1.380 1.410 155,649 -0.15(-9.62%)
Dec 13, 2021 1.530 1.640 1.510 1.560 41,247 -0.03(-1.89%)
Dec 10, 2021 1.600 1.680 1.590 1.590 43,937 +0.01(+0.63%)
Dec 09, 2021 1.680 1.680 1.580 1.580 33,868 -0.07(-4.23%)
Dec 08, 2021 1.665 1.670 1.630 1.650 24,145 -0.03(-1.79%)
Dec 07, 2021 1.610 1.720 1.600 1.680 72,200 +0.07(+4.35%)
Dec 06, 2021 1.620 1.650 1.510 1.610 88,112 -0.07(-4.17%)
Dec 03, 2021 1.700 1.700 1.610 1.680 35,504 -0.01(-0.59%)
Dec 02, 2021 1.710 1.830 1.640 1.690 67,604 -0.07(-3.98%)
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.