Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin Materials Inc WT (NQ: ORGNW )

0.1101 +0.0073 (+7.10%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 26, 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 (%)
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%)
Nov 01, 2024 0.0850 0.0950 0.0850 0.0900 13,267 +0.01(+12.50%)
Oct 31, 2024 0.0900 0.0950 0.0800 0.0800 35,817 -0.01(-6.10%)
Oct 30, 2024 0.0941 0.0950 0.0852 0.0852 7,776 -0.00(-2.18%)
Oct 29, 2024 0.0909 0.0950 0.0865 0.0871 179,604 -0.00(-3.22%)
Oct 28, 2024 0.0920 0.0960 0.0900 0.0900 15,701 -0.00(-1.10%)
Oct 25, 2024 0.1000 0.1000 0.0910 0.0910 46,480 -0.01(-8.54%)
Oct 24, 2024 0.0925 0.1040 0.0925 0.0995 9,636 +0.01(+7.57%)
Oct 23, 2024 0.1049 0.1049 0.0925 0.0925 32,268 -0.00(-2.63%)
Oct 22, 2024 0.0985 0.0988 0.0925 0.0950 21,306 -0.00(-3.55%)
Oct 21, 2024 0.1000 0.1000 0.0985 0.0985 22,764 -0.00(-1.50%)
Oct 18, 2024 0.1050 0.1050 0.0985 0.1000 5,309 -0.00(-4.76%)
Oct 17, 2024 0.1000 0.1050 0.0976 0.1050 20,271 +0.00(+3.35%)
Oct 16, 2024 0.1010 0.1020 0.0925 0.1016 63,327 -0.00(-0.39%)
Oct 15, 2024 0.0995 0.1040 0.0925 0.1020 100,738 +0.01(+9.91%)
Oct 14, 2024 0.0925 0.1000 0.0925 0.0928 7,562 -0.00(-2.32%)
Oct 11, 2024 0.0950 0.1020 0.0950 0.0950 26,876 +0.00(+2.70%)
Oct 10, 2024 0.0925 0.0999 0.0925 0.0925 198,038 -0.00(-1.70%)
Oct 09, 2024 0.0982 0.1001 0.0941 0.0941 29,849 -0.00(-3.98%)
Oct 08, 2024 0.0980 0.1065 0.0980 0.0980 8,829 +0.01(+6.75%)
Oct 07, 2024 0.1500 0.1478 0.0918 0.0918 11,019 -0.01(-13.07%)
Oct 04, 2024 0.1055 0.1056 0.1055 0.1056 11,644 +0.00(+1.25%)
Oct 03, 2024 0.0956 0.1087 0.0956 0.1043 12,747 -0.01(-5.18%)
Oct 02, 2024 0.1249 0.1249 0.0949 0.1100 136,104 -0.01(-10.71%)
Oct 01, 2024 0.1189 0.1233 0.0955 0.1232 42,111 +0.00(+2.75%)
Sep 30, 2024 0.1150 0.1233 0.0955 0.1199 76,262 +0.00(+1.61%)
Sep 27, 2024 0.1099 0.1233 0.0971 0.1180 59,942 -0.01(-4.07%)
Sep 26, 2024 0.1336 0.1336 0.0951 0.1230 31,855 +0.01(+5.13%)
Sep 25, 2024 0.1384 0.1388 0.0933 0.1170 300,988 -0.01(-6.40%)
Sep 24, 2024 0.1251 0.1492 0.1250 0.1250 39,479 -0.02(-11.10%)
Sep 23, 2024 0.1300 0.1463 0.1210 0.1406 125,141 -0.01(-6.08%)
Sep 20, 2024 0.1600 0.1601 0.1266 0.1497 204,924 -0.00(-0.27%)
Sep 19, 2024 0.1486 0.1749 0.1350 0.1501 190,501 +0.01(+10.61%)
Sep 18, 2024 0.1210 0.2000 0.1210 0.1357 181,563 +0.01(+9.44%)
Sep 17, 2024 0.1011 0.1647 0.1011 0.1240 113,737 -0.01(-4.62%)
Sep 16, 2024 0.1200 0.1500 0.1200 0.1300 25,283 -0.01(-7.14%)
Sep 13, 2024 0.1500 0.1500 0.1225 0.1400 6,092 +0.00(+2.19%)
Sep 12, 2024 0.1321 0.1500 0.1321 0.1370 108,946 +0.00(+2.32%)
Sep 11, 2024 0.0989 0.1365 0.0989 0.1339 53,034 +0.03(+34.03%)
Sep 10, 2024 0.0907 0.0999 0.0899 0.0999 32,750 -0.02(-16.75%)
Sep 09, 2024 0.0850 0.1399 0.0850 0.1200 31,949 +0.02(+20.12%)
Sep 06, 2024 0.0906 0.1100 0.0906 0.0999 20,754 -0.01(-6.64%)
Sep 05, 2024 0.1100 0.1100 0.1070 0.1070 7,330 -0.00(-2.73%)
Sep 04, 2024 0.0960 0.1288 0.0825 0.1100 69,261 +0.01(+15.79%)
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.