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

Origin Materials Inc WT (NQ: ORGNW )

0.0697 +0.0102 (+17.14%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 16, 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 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%)
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.