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

Origin Materials Inc WT (NQ: ORGNW )

0.0487 -0.0028 (-5.44%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 25, 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 (%)
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.