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

Origin Materials Inc WT (NQ: ORGNW )

0.0430 +0.0029 (+7.23%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 1, 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 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%)
Apr 01, 2024 0.0195 0.0196 0.0192 0.0192 30,397 -0.00(-1.54%)
Mar 28, 2024 0.0201 0.0209 0.0195 0.0195 7,485 -0.00(-0.51%)
Mar 27, 2024 0.0200 0.0259 0.0195 0.0196 29,955 -0.00(-3.45%)
Mar 26, 2024 0.0200 0.0258 0.0200 0.0203 13,439 +0.00(+4.10%)
Mar 25, 2024 0.0218 0.0259 0.0195 0.0195 5,326 -0.00(-2.99%)
Mar 22, 2024 0.0206 0.0260 0.0201 0.0201 9,325 -0.00(-1.95%)
Mar 21, 2024 0.0231 0.0231 0.0201 0.0205 82,989 -0.00(-18.00%)
Mar 20, 2024 0.0265 0.0265 0.0200 0.0250 11,146 -0.00(-5.66%)
Mar 19, 2024 0.0265 0.0265 0.0202 0.0265 6,552 +0.00(+0.00%)
Mar 18, 2024 0.0263 0.0265 0.0230 0.0265 40,400 +0.00(+6.00%)
Mar 15, 2024 0.0268 0.0268 0.0200 0.0250 28,243 +0.01(+25.00%)
Mar 14, 2024 0.0201 0.0201 0.0200 0.0200 5,301 -0.01(-25.65%)
Mar 13, 2024 0.0191 0.0279 0.0191 0.0269 26,105 +0.00(+8.03%)
Mar 12, 2024 0.0200 0.0249 0.0191 0.0249 90,264 +0.00(+24.50%)
Mar 11, 2024 0.0242 0.0242 0.0181 0.0200 93,690 +0.00(+3.63%)
Mar 08, 2024 0.0192 0.0248 0.0177 0.0193 104,544 -0.00(-1.03%)
Mar 07, 2024 0.0201 0.0248 0.0188 0.0195 225,926 -0.00(-2.50%)
Mar 06, 2024 0.0287 0.0287 0.0199 0.0200 282,429 -0.00(-2.44%)
Mar 05, 2024 0.0205 0.0270 0.0205 0.0205 76,565 -0.01(-28.82%)
Mar 04, 2024 0.0290 0.0290 0.0202 0.0288 250,620 +0.00(+2.86%)
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.