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

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

0.0401 -0.0053 (-11.67%)
Streaming Delayed Price Updated: 2:24 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 0.0454 0.0502 0.0401 0.0401 30,752 -0.01(-11.67%)
Jul 31, 2025 0.0550 0.0586 0.0450 0.0454 61,865 -0.00(-9.38%)
Jul 30, 2025 0.0650 0.0655 0.0440 0.0501 249,230 +0.00(+0.20%)
Jul 29, 2025 0.0350 0.0549 0.0350 0.0500 267,683 +0.01(+25.63%)
Jul 28, 2025 0.0300 0.0400 0.0202 0.0398 165,069 +0.01(+14.37%)
Jul 25, 2025 0.0277 0.0359 0.0277 0.0348 33,828 +0.00(+16.39%)
Jul 24, 2025 0.0250 0.0360 0.0250 0.0299 18,197 -0.01(-16.94%)
Jul 23, 2025 0.0360 0.0360 0.0335 0.0360 6,072 +0.00(+0.00%)
Jul 22, 2025 0.0240 0.0360 0.0223 0.0360 54,243 +0.01(+41.18%)
Jul 21, 2025 0.0240 0.0295 0.0240 0.0255 24,815 +0.00(+1.59%)
Jul 18, 2025 0.0300 0.0300 0.0251 0.0251 10,534 -0.01(-18.77%)
Jul 17, 2025 0.0288 0.0349 0.0255 0.0309 32,661 +0.00(+7.29%)
Jul 16, 2025 0.0300 0.0313 0.0250 0.0288 7,654 -0.00(-4.00%)
Jul 15, 2025 0.0201 0.0300 0.0183 0.0300 61,525 +0.01(+35.14%)
Jul 14, 2025 0.0209 0.0222 0.0209 0.0222 55,170 +0.00(+0.91%)
Jul 11, 2025 0.0175 0.0220 0.0174 0.0220 28,014 +0.00(+8.91%)
Jul 10, 2025 0.0173 0.0247 0.0173 0.0202 23,213 +0.00(+1.00%)
Jul 09, 2025 0.0200 0.0230 0.0170 0.0200 25,702 +0.00(+5.26%)
Jul 08, 2025 0.0190 0.0200 0.0190 0.0190 20,425 +0.00(+0.00%)
Jul 07, 2025 0.0190 0.0190 0.0170 0.0190 6,289 +0.00(+11.76%)
Jul 03, 2025 0.0170 0.0190 0.0170 0.0170 273,546 +0.00(+9.68%)
Jul 02, 2025 0.0193 0.0193 0.0155 0.0155 128,521 -0.00(-8.82%)
Jul 01, 2025 0.0193 0.0193 0.0167 0.0170 14,308 -0.00(-11.46%)
Jun 30, 2025 0.0165 0.0192 0.0165 0.0192 8,047 +0.00(+16.36%)
Jun 27, 2025 0.0193 0.0193 0.0165 0.0165 1,001 +0.00(+0.00%)
Jun 26, 2025 0.0185 0.0185 0.0165 0.0165 19,515 -0.00(-10.33%)
Jun 25, 2025 0.0165 0.0185 0.0165 0.0184 4,120 -0.00(-3.16%)
Jun 24, 2025 0.0153 0.0190 0.0153 0.0190 3,938 -0.00(-4.04%)
Jun 23, 2025 0.0150 0.0200 0.0149 0.0198 155,394 +0.00(+18.56%)
Jun 20, 2025 0.0170 0.0170 0.0167 0.0167 4,310 +0.00(+0.60%)
Jun 18, 2025 0.0165 0.0166 0.0165 0.0166 800 -0.00(-13.09%)
Jun 17, 2025 0.0190 0.0246 0.0189 0.0191 69,631 +0.00(+0.53%)
Jun 16, 2025 0.0195 0.0223 0.0180 0.0190 145,610 -0.00(-4.52%)
Jun 13, 2025 0.0195 0.0199 0.0145 0.0199 43,731 -0.00(-0.50%)
Jun 12, 2025 0.0257 0.0257 0.0089 0.0200 361,222 -0.00(-5.21%)
Jun 11, 2025 0.0211 0.0284 0.0211 0.0211 39,572 -0.00(-17.58%)
Jun 10, 2025 0.0219 0.0256 0.0210 0.0256 11,052 +0.00(+16.36%)
Jun 09, 2025 0.0210 0.0223 0.0201 0.0220 30,874 -0.00(-1.35%)
Jun 06, 2025 0.0251 0.0287 0.0201 0.0223 44,540 -0.00(-17.41%)
Jun 05, 2025 0.0240 0.0270 0.0240 0.0270 9,041 +0.00(+3.85%)
Jun 04, 2025 0.0249 0.0270 0.0235 0.0260 17,380 +0.00(+4.00%)
Jun 03, 2025 0.0220 0.0286 0.0220 0.0250 62,953 -0.00(-4.94%)
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.