Skip to main content

Origin Materials Inc WT (NQ: ORGNW )

0.0400 -0.0093 (-18.86%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.6700 0.7163 0.6500 0.6900 23,979 +0.00(+0.00%)
Apr 27, 2023 0.6800 0.7100 0.6202 0.6900 46,145 +0.00(+0.36%)
Apr 26, 2023 0.6400 0.6875 0.6200 0.6875 37,359 +0.04(+5.77%)
Apr 25, 2023 0.6700 0.7200 0.6100 0.6500 23,665 -0.06(-8.85%)
Apr 24, 2023 0.6900 0.7275 0.6296 0.7131 23,885 -0.01(-1.30%)
Apr 21, 2023 0.6700 0.7225 0.6152 0.7225 23,436 +0.04(+6.25%)
Apr 20, 2023 0.6800 0.7000 0.6200 0.6800 66,748 +0.03(+4.62%)
Apr 19, 2023 0.6600 0.7550 0.6500 0.6500 118,774 +0.01(+1.56%)
Apr 18, 2023 0.7000 0.7000 0.6126 0.6400 212,334 +0.04(+6.67%)
Apr 17, 2023 0.6000 0.6533 0.5801 0.6000 31,049 +0.00(+0.00%)
Apr 14, 2023 0.5949 0.6685 0.5900 0.6000 58,813 -0.03(-4.69%)
Apr 13, 2023 0.5750 0.6685 0.5577 0.6295 64,304 +0.07(+12.91%)
Apr 12, 2023 0.5701 0.5900 0.5575 0.5575 10,246 -0.01(-2.42%)
Apr 11, 2023 0.5507 0.6400 0.5507 0.5713 25,970 -0.01(-1.52%)
Apr 10, 2023 0.5268 0.6260 0.5268 0.5801 46,461 +0.04(+7.39%)
Apr 06, 2023 0.5952 0.6299 0.5200 0.5402 261,089 -0.06(-9.94%)
Apr 05, 2023 0.6400 0.6708 0.5806 0.5998 193,105 -0.04(-6.28%)
Apr 04, 2023 0.6521 0.6699 0.6400 0.6400 29,968 -0.03(-4.48%)
Apr 03, 2023 0.7706 0.7706 0.6500 0.6700 127,574 -0.01(-1.40%)
Mar 31, 2023 0.6600 0.7000 0.6600 0.6795 42,244 +0.01(+1.40%)
Mar 30, 2023 0.6600 0.7050 0.6500 0.6701 207,785 +0.01(+1.53%)
Mar 29, 2023 0.6504 0.6600 0.6313 0.6600 33,704 +0.00(+0.00%)
Mar 28, 2023 0.6700 0.6700 0.6500 0.6600 74,130 -0.01(-1.49%)
Mar 27, 2023 0.6700 0.6900 0.6500 0.6700 78,671 -0.02(-2.90%)
Mar 24, 2023 0.6950 0.7000 0.6209 0.6900 27,051 +0.01(+1.47%)
Mar 23, 2023 0.6700 0.7200 0.6700 0.6800 87,343 +0.02(+2.66%)
Mar 22, 2023 0.6900 0.6913 0.6500 0.6624 76,704 -0.04(-5.37%)
Mar 21, 2023 0.6650 0.7000 0.6575 0.7000 96,557 +0.03(+5.26%)
Mar 20, 2023 0.6900 0.6900 0.6500 0.6650 29,306 -0.02(-3.61%)
Mar 17, 2023 0.6601 0.7100 0.6500 0.6899 24,897 -0.02(-2.83%)
Mar 16, 2023 0.7200 0.7200 0.6500 0.7100 17,574 -0.01(-1.39%)
Mar 15, 2023 0.7000 0.7200 0.6650 0.7200 88,640 -0.02(-2.66%)
Mar 14, 2023 0.7200 0.7500 0.7000 0.7397 26,142 -0.01(-1.37%)
Mar 13, 2023 0.8000 0.8000 0.5328 0.7500 87,934 +0.00(+0.00%)
Mar 10, 2023 0.7600 0.7650 0.7190 0.7500 70,933 -0.01(-1.45%)
Mar 09, 2023 0.7800 0.8299 0.7610 0.7610 58,781 -0.03(-3.67%)
Mar 08, 2023 0.8200 0.8200 0.7800 0.7900 49,254 -0.01(-1.24%)
Mar 07, 2023 0.8100 0.8300 0.7824 0.7999 35,699 -0.01(-1.26%)
Mar 06, 2023 0.8200 0.8400 0.8100 0.8101 34,701 -0.01(-0.92%)
Mar 03, 2023 0.8750 0.8750 0.8101 0.8176 97,749 -0.03(-3.81%)
Mar 02, 2023 0.8500 0.9000 0.8500 0.8500 70,470 -0.03(-3.40%)
Mar 01, 2023 0.9169 0.9169 0.8503 0.8799 35,334 -0.00(-0.01%)
Feb 28, 2023 0.9000 0.9300 0.8800 0.8800 46,158 -0.03(-3.30%)
Feb 27, 2023 0.9101 0.9550 0.8800 0.9100 78,446 -0.03(-3.19%)
Feb 24, 2023 0.9300 0.9800 0.9200 0.9400 79,747 -0.02(-1.82%)
Feb 23, 2023 0.9800 0.9847 0.9100 0.9574 38,148 +0.02(+1.86%)
Feb 22, 2023 0.8700 0.9400 0.8700 0.9399 49,090 +0.06(+6.81%)
Feb 21, 2023 0.9400 0.9400 0.8800 0.8800 133,029 -0.05(-5.38%)
Feb 17, 2023 0.9200 0.9300 0.9011 0.9300 40,537 +0.01(+0.76%)
Feb 16, 2023 0.9600 0.9699 0.9201 0.9230 34,814 -0.04(-3.85%)
Feb 15, 2023 0.9300 0.9850 0.9100 0.9600 24,210 +0.01(+1.05%)
Feb 14, 2023 0.9399 0.9501 0.9020 0.9500 83,752 +0.00(+0.00%)
Feb 13, 2023 0.9600 0.9900 0.9320 0.9500 76,684 -0.03(-2.61%)
Feb 10, 2023 0.9700 1.010 0.9500 0.9755 44,301 -0.04(-4.36%)
Feb 09, 2023 1.010 1.131 1.010 1.020 33,987 -0.03(-2.86%)
Feb 08, 2023 1.070 1.090 1.020 1.050 26,949 -0.05(-4.55%)
Feb 07, 2023 1.040 1.115 1.040 1.100 18,588 +0.02(+1.85%)
Feb 06, 2023 1.300 1.300 1.050 1.080 35,422 -0.01(-0.92%)
Feb 03, 2023 1.110 1.190 1.070 1.090 154,870 -0.02(-1.80%)
Feb 02, 2023 1.130 1.160 1.080 1.110 90,952 +0.03(+2.78%)
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.