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

Origin Materials, Inc. - Warrant (NQ: ORGNW )

0.1100 -0.0075 (-6.38%)
Streaming Delayed Price Updated: 2:30 PM EST, Jan 8, 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 (%)
Jan 08, 2025 0.1180 0.1269 0.1000 0.1100 8,761 -0.01(-6.38%)
Jan 07, 2025 0.0906 0.1400 0.0900 0.1175 19,240 -0.02(-16.01%)
Jan 06, 2025 0.0852 0.1499 0.0852 0.1399 33,885 +0.01(+9.81%)
Jan 03, 2025 0.1300 0.1300 0.1065 0.1274 22,408 +0.03(+34.11%)
Jan 02, 2025 0.1300 0.1300 0.0950 0.0950 10,474 -0.03(-26.18%)
Dec 31, 2024 0.1287 0 +0.01(+7.25%)
Dec 30, 2024 0.1070 0.1200 0.0861 0.1200 165,915 +0.03(+40.68%)
Dec 27, 2024 0.1004 0.1183 0.0824 0.0853 14,081 -0.02(-17.58%)
Dec 26, 2024 0.0815 0.1185 0.0805 0.1035 159,627 +0.02(+21.91%)
Dec 24, 2024 0.1100 0.1100 0.0840 0.0849 13,491 +0.00(+1.07%)
Dec 23, 2024 0.0861 0.1010 0.0840 0.0840 9,285 -0.01(-6.67%)
Dec 20, 2024 0.0917 0.1225 0.0850 0.0900 13,119 +0.00(+5.88%)
Dec 19, 2024 0.0858 0.0858 0.0850 0.0850 9,501 +0.00(+0.00%)
Dec 18, 2024 0.0900 0.1248 0.0850 0.0850 50,573 +0.00(+2.29%)
Dec 17, 2024 0.1000 0.1000 0.0830 0.0831 33,823 -0.01(-7.77%)
Dec 16, 2024 0.1100 0.1110 0.0824 0.0901 17,072 -0.01(-14.19%)
Dec 13, 2024 0.1076 0.1249 0.0901 0.1050 15,481 -0.01(-4.55%)
Dec 12, 2024 0.1400 0.1401 0.0883 0.1100 30,137 -0.02(-15.38%)
Dec 11, 2024 0.0924 0.1300 0.0858 0.1300 23,875 +0.04(+40.69%)
Dec 10, 2024 0.1010 0.1020 0.0850 0.0924 46,648 -0.01(-7.60%)
Dec 09, 2024 0.0900 0.1025 0.0900 0.1000 10,835 -0.01(-9.09%)
Dec 06, 2024 0.1037 0.1100 0.1035 0.1100 57,652 -0.00(-3.42%)
Dec 05, 2024 0.1162 0.1200 0.1027 0.1139 25,110 -0.03(-18.64%)
Dec 04, 2024 0.1010 0.1475 0.1000 0.1400 117,015 +0.02(+12.00%)
Dec 03, 2024 0.1125 0.1250 0.1013 0.1250 7,977 +0.02(+24.01%)
Dec 02, 2024 0.1200 0.1201 0.1001 0.1008 161,157 -0.01(-12.35%)
Nov 29, 2024 0.1001 0.1200 0.1001 0.1150 51,777 +0.01(+4.55%)
Nov 27, 2024 0.0750 0.1100 0.0750 0.1100 15,299 -0.00(-0.09%)
Nov 26, 2024 0.0909 0.1200 0.0757 0.1101 16,771 +0.01(+7.10%)
Nov 25, 2024 0.1100 0.1125 0.0909 0.1028 23,016 -0.01(-12.66%)
Nov 22, 2024 0.0910 0.1188 0.0910 0.1177 9,846 +0.02(+17.70%)
Nov 21, 2024 0.0792 0.1049 0.0652 0.1000 132,104 +0.03(+48.15%)
Nov 20, 2024 0.0819 0.1050 0.0512 0.0675 182,697 -0.04(-35.71%)
Nov 19, 2024 0.0800 0.1050 0.0800 0.1050 1,500 +0.00(+0.96%)
Nov 18, 2024 0.0606 0.1050 0.0600 0.1040 42,206 +0.02(+16.99%)
Nov 15, 2024 0.0790 0.0900 0.0553 0.0889 50,369 +0.01(+11.82%)
Nov 14, 2024 0.0900 0.1188 0.0788 0.0795 46,124 -0.01(-11.67%)
Nov 13, 2024 0.0788 0.0934 0.0785 0.0900 65,849 +0.01(+6.38%)
Nov 12, 2024 0.0850 0.0890 0.0785 0.0846 25,148 -0.00(-0.47%)
Nov 08, 2024 0.0850 469 +0.00(+6.12%)
Nov 07, 2024 0.0800 0.0810 0.0800 0.0801 7,621 +0.00(+1.91%)
Nov 06, 2024 0.0894 0.0894 0.0750 0.0786 20,803 -0.01(-10.48%)
Nov 05, 2024 0.0800 0.0878 0.0762 0.0878 3,857 -0.00(-2.23%)
Nov 04, 2024 0.0898 0.0898 0.0801 0.0898 3,482 -0.00(-0.22%)
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 and Conditions.