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

Origin Materials, Inc. - Class A Common Stock (NQ:ORGN)

0.6820 -0.0460 (-6.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 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 (%)
Aug 01, 2025 0.7304 0.7599 0.6640 0.6820 769,732 -0.05(-6.32%)
Jul 31, 2025 0.7600 0.7724 0.7101 0.7280 760,044 -0.00(-0.36%)
Jul 30, 2025 0.7700 0.7800 0.7300 0.7306 510,358 -0.05(-5.95%)
Jul 29, 2025 0.7700 0.8100 0.7472 0.7768 1,247,554 +0.05(+6.40%)
Jul 28, 2025 0.7623 0.7698 0.7131 0.7301 569,410 -0.04(-4.93%)
Jul 25, 2025 0.7120 0.7799 0.6800 0.7680 794,752 +0.06(+7.94%)
Jul 24, 2025 0.7575 0.7700 0.7020 0.7115 1,099,841 -0.05(-6.07%)
Jul 23, 2025 0.7800 0.8361 0.7068 0.7575 1,892,456 +0.01(+1.58%)
Jul 22, 2025 0.6000 0.7950 0.5988 0.7457 5,245,522 +0.15(+24.78%)
Jul 21, 2025 0.6100 0.6293 0.5900 0.5976 1,059,399 +0.00(+0.10%)
Jul 18, 2025 0.6000 0.6300 0.5900 0.5970 929,478 +0.02(+3.11%)
Jul 17, 2025 0.5700 0.6098 0.5600 0.5790 703,072 +0.01(+1.44%)
Jul 16, 2025 0.5700 0.5809 0.5411 0.5708 875,589 -0.01(-2.16%)
Jul 15, 2025 0.6000 0.6000 0.5700 0.5834 476,553 -0.01(-1.32%)
Jul 14, 2025 0.6000 0.6000 0.5810 0.5912 588,931 -0.02(-2.87%)
Jul 11, 2025 0.6000 0.6198 0.5810 0.6087 680,461 +0.01(+1.57%)
Jul 10, 2025 0.5900 0.6500 0.5760 0.5993 1,422,746 +0.02(+3.29%)
Jul 09, 2025 0.6100 0.6200 0.5760 0.5802 651,955 -0.03(-4.15%)
Jul 08, 2025 0.5700 0.6100 0.5657 0.6053 1,050,505 +0.04(+7.59%)
Jul 07, 2025 0.6000 0.6010 0.5524 0.5626 1,084,871 -0.02(-3.00%)
Jul 03, 2025 0.5625 0.5929 0.5510 0.5800 856,769 +0.04(+7.39%)
Jul 02, 2025 0.5228 0.5626 0.5050 0.5401 1,293,186 +0.02(+4.59%)
Jul 01, 2025 0.4700 0.5315 0.4710 0.5164 1,202,887 +0.03(+6.87%)
Jun 30, 2025 0.4843 0.4900 0.4613 0.4832 553,895 +0.00(+0.48%)
Jun 27, 2025 0.4699 0.4950 0.4600 0.4809 1,747,164 -0.01(-1.86%)
Jun 26, 2025 0.4456 0.4900 0.4430 0.4900 841,182 +0.04(+9.25%)
Jun 25, 2025 0.4450 0.4600 0.4410 0.4485 394,794 +0.02(+4.30%)
Jun 24, 2025 0.4400 0.4500 0.4285 0.4300 568,781 +0.01(+1.18%)
Jun 23, 2025 0.4229 0.4600 0.4200 0.4250 534,290 -0.01(-1.46%)
Jun 20, 2025 0.4684 0.4684 0.4313 0.4313 1,058,191 -0.01(-2.55%)
Jun 18, 2025 0.4403 0.4555 0.4403 0.4426 573,384 +0.00(+0.59%)
Jun 17, 2025 0.4490 0.4650 0.4400 0.4400 357,031 -0.01(-2.22%)
Jun 16, 2025 0.4200 0.4600 0.4200 0.4500 477,592 +0.03(+6.81%)
Jun 13, 2025 0.4300 0.4352 0.4208 0.4213 848,194 -0.02(-4.25%)
Jun 12, 2025 0.4483 0.4510 0.4370 0.4400 755,529 -0.01(-2.53%)
Jun 11, 2025 0.4733 0.4983 0.4401 0.4514 1,023,884 -0.02(-4.89%)
Jun 10, 2025 0.4670 0.4900 0.4670 0.4746 894,395 +0.01(+2.11%)
Jun 09, 2025 0.4650 0.4854 0.4473 0.4648 1,531,545 -0.00(-0.17%)
Jun 06, 2025 0.4599 0.4800 0.4502 0.4656 609,281 +0.01(+1.24%)
Jun 05, 2025 0.4779 0.4848 0.4548 0.4599 665,908 -0.02(-3.77%)
Jun 04, 2025 0.4500 0.4792 0.4500 0.4779 611,098 +0.03(+6.63%)
Jun 03, 2025 0.4456 0.4765 0.4350 0.4482 725,375 +0.01(+2.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.