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 (%)
Jan 31, 2024 0.0250 0.0250 0.0211 0.0213 22,763 -0.00(-3.18%)
Jan 30, 2024 0.0219 0.0250 0.0219 0.0220 88,498 +0.00(+0.46%)
Jan 29, 2024 0.0225 0.0225 0.0219 0.0219 15,602 -0.00(-8.37%)
Jan 26, 2024 0.0220 0.0239 0.0219 0.0239 27,020 -0.00(-15.85%)
Jan 25, 2024 0.0230 0.0290 0.0218 0.0284 18,225 +0.01(+31.48%)
Jan 24, 2024 0.0226 0.0250 0.0215 0.0216 35,700 +0.00(+0.93%)
Jan 23, 2024 0.0250 0.0250 0.0211 0.0214 10,114 -0.00(-5.73%)
Jan 22, 2024 0.0211 0.0230 0.0211 0.0227 88,367 +0.00(+7.58%)
Jan 19, 2024 0.0221 0.0290 0.0211 0.0211 87,027 -0.00(-4.95%)
Jan 18, 2024 0.0251 0.0251 0.0222 0.0222 115,865 -0.01(-24.75%)
Jan 17, 2024 0.0251 0.0295 0.0251 0.0295 2,210 +0.00(+0.00%)
Jan 16, 2024 0.0251 0.0296 0.0282 0.0295 3,326 -0.00(-1.67%)
Jan 12, 2024 0.0285 0.0300 0.0285 0.0300 7,133 +0.00(+1.35%)
Jan 11, 2024 0.0245 0.0340 0.0244 0.0296 32,139 -0.00(-1.00%)
Jan 10, 2024 0.0252 0.0299 0.0250 0.0299 158,021 +0.00(+0.00%)
Jan 09, 2024 0.0299 0.0299 0.0252 0.0299 4,303 +0.00(+18.18%)
Jan 08, 2024 0.0266 0.0267 0.0251 0.0253 94,674 -0.00(-4.89%)
Jan 05, 2024 0.0266 0.0266 0.0266 0.0266 500 +0.00(+1.53%)
Jan 04, 2024 0.0277 0.0300 0.0260 0.0262 65,527 -0.00(-5.42%)
Jan 03, 2024 0.0300 0.0399 0.0231 0.0277 23,929 -0.01(-16.57%)
Jan 02, 2024 0.0300 0.0399 0.0220 0.0332 77,510 -0.00(-12.17%)
Dec 29, 2023 0.0309 0.0380 0.0202 0.0378 711,821 +0.00(+0.27%)
Dec 28, 2023 0.0380 0.0380 0.0301 0.0377 66,620 +0.01(+17.45%)
Dec 27, 2023 0.0400 0.0400 0.0303 0.0321 240,000 -0.00(-10.83%)
Dec 26, 2023 0.0350 0.0420 0.0350 0.0360 117,667 -0.01(-24.69%)
Dec 22, 2023 0.0479 0.0480 0.0395 0.0478 123,824 -0.00(-4.02%)
Dec 21, 2023 0.0397 0.0499 0.0324 0.0498 162,662 +0.01(+25.44%)
Dec 20, 2023 0.0400 0.0498 0.0351 0.0397 17,319 -0.00(-1.00%)
Dec 19, 2023 0.0375 0.0499 0.0375 0.0401 45,230 +0.00(+10.77%)
Dec 18, 2023 0.0330 0.0400 0.0325 0.0362 14,539 -0.00(-9.27%)
Dec 15, 2023 0.0350 0.0400 0.0300 0.0399 93,765 +0.00(+0.25%)
Dec 14, 2023 0.0320 0.0399 0.0300 0.0398 419,978 +0.01(+26.35%)
Dec 13, 2023 0.0310 0.0350 0.0300 0.0315 365,334 +0.00(+1.61%)
Dec 12, 2023 0.0331 0.0350 0.0310 0.0310 265,489 -0.00(-11.43%)
Dec 11, 2023 0.0348 0.0350 0.0331 0.0350 159,986 -0.00(-11.39%)
Dec 08, 2023 0.0399 0.0400 0.0384 0.0395 32,807 -0.00(-6.62%)
Dec 07, 2023 0.0332 0.0423 0.0306 0.0423 84,264 +0.01(+17.50%)
Dec 06, 2023 0.0352 0.0418 0.0331 0.0360 431,222 -0.00(-9.77%)
Dec 05, 2023 0.0366 0.0400 0.0366 0.0399 25,902 +0.01(+20.54%)
Dec 04, 2023 0.0370 0.0475 0.0331 0.0331 124,964 +0.00(+0.00%)
Dec 01, 2023 0.0332 0.0400 0.0331 0.0331 45,232 -0.01(-17.25%)
Nov 30, 2023 0.0417 0.0458 0.0300 0.0400 185,403 -0.00(-3.85%)
Nov 29, 2023 0.0490 0.0498 0.0414 0.0416 59,078 -0.01(-16.63%)
Nov 28, 2023 0.0481 0.0500 0.0401 0.0499 24,423 -0.01(-10.09%)
Nov 27, 2023 0.0510 0.0598 0.0510 0.0555 8,579 +0.01(+11.00%)
Nov 24, 2023 0.0500 0.0500 0.0500 0.0500 4,599 +0.00(+0.20%)
Nov 22, 2023 0.0506 0.0598 0.0483 0.0499 63,580 -0.02(-28.61%)
Nov 21, 2023 0.0505 0.0700 0.0495 0.0699 138,340 -0.00(-0.14%)
Nov 20, 2023 0.0500 0.0700 0.0500 0.0700 9,248 -0.00(-1.13%)
Nov 17, 2023 0.0600 0.0708 0.0600 0.0708 51,396 +0.01(+10.62%)
Nov 16, 2023 0.0595 0.0640 0.0451 0.0640 91,466 +0.01(+23.08%)
Nov 15, 2023 0.0598 0.0640 0.0520 0.0520 17,291 -0.01(-16.80%)
Nov 14, 2023 0.0526 0.0635 0.0526 0.0625 130,893 -0.00(-3.70%)
Nov 13, 2023 0.0410 0.0650 0.0410 0.0649 121,002 +0.01(+10.94%)
Nov 10, 2023 0.0500 0.0709 0.0401 0.0585 489,586 +0.00(+6.36%)
Nov 09, 2023 0.0554 0.0600 0.0507 0.0550 47,082 -0.00(-7.72%)
Nov 08, 2023 0.0601 0.0601 0.0525 0.0596 13,703 -0.01(-16.06%)
Nov 07, 2023 0.0600 0.0710 0.0461 0.0710 35,000 +0.00(+4.41%)
Nov 06, 2023 0.0716 0.0749 0.0601 0.0680 6,597 -0.01(-8.97%)
Nov 03, 2023 0.0640 0.0749 0.0625 0.0747 47,291 +0.01(+16.72%)
Nov 02, 2023 0.0640 0.0640 0.0600 0.0640 60,313 +0.01(+15.11%)
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.