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

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

0.0025 -0.0007 (-21.88%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 31, 2026 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 (%)
Mar 31, 2026 0.0031 0.0031 0.0024 0.0025 103,480 -0.00(-21.88%)
Mar 30, 2026 0.0031 0.0032 0.0031 0.0032 38,908 +0.00(+0.00%)
Mar 27, 2026 0.0038 0.0038 0.0032 0.0032 9,735 +0.00(+0.00%)
Mar 26, 2026 0.0031 0.0038 0.0031 0.0032 22,334 +0.00(+3.23%)
Mar 25, 2026 0.0031 0.0039 0.0031 0.0031 60,850 -0.00(-20.51%)
Mar 24, 2026 0.0031 0.0039 0.0031 0.0039 7,803 +0.00(+21.87%)
Mar 23, 2026 0.0031 0.0048 0.0031 0.0032 48,603 -0.00(-36.00%)
Mar 20, 2026 0.0032 0.0050 0.0025 0.0050 517,711 +0.00(+11.11%)
Mar 19, 2026 0.0031 0.0045 0.0031 0.0045 41,408 +0.00(+36.36%)
Mar 18, 2026 0.0039 0.0049 0.0032 0.0033 100,596 -0.00(-13.16%)
Mar 17, 2026 0.0031 0.0038 0.0031 0.0038 17,299 +0.00(+15.15%)
Mar 16, 2026 0.0039 0.0039 0.0021 0.0033 238,161 -0.00(-2.94%)
Mar 12, 2026 0.0034 1,500 +0.00(+9.68%)
Mar 11, 2026 0.0032 0.0032 0.0031 0.0031 16,701 -0.00(-3.13%)
Mar 10, 2026 0.0036 0.0036 0.0032 0.0032 2,100 +0.00(+0.00%)
Mar 09, 2026 0.0036 0.0036 0.0032 0.0032 3,000 +0.00(+0.00%)
Mar 06, 2026 0.0036 0.0050 0.0032 0.0032 37,952 -0.00(-37.25%)
Mar 05, 2026 0.0037 0.0056 0.0037 0.0051 40,124 +0.00(+54.55%)
Mar 03, 2026 0.0033 9,000 -0.00(-2.94%)
Mar 02, 2026 0.0032 0.0034 0.0032 0.0034 9,211 +0.00(+0.00%)
Feb 27, 2026 0.0034 0.0034 0.0030 0.0034 27,284 -0.00(-8.11%)
Feb 26, 2026 0.0036 0.0037 0.0036 0.0037 28,563 +0.00(+19.35%)
Feb 25, 2026 0.0035 0.0036 0.0031 0.0031 13,037 -0.00(-3.13%)
Feb 24, 2026 0.0031 0.0036 0.0030 0.0032 142,739 -0.00(-3.03%)
Feb 23, 2026 0.0031 0.0036 0.0031 0.0033 4,292 +0.00(+6.45%)
Feb 20, 2026 0.0032 0.0032 0.0031 0.0031 86,538 -0.00(-16.22%)
Feb 19, 2026 0.0031 0.0037 0.0031 0.0037 9,937 +0.00(+19.35%)
Feb 18, 2026 0.0031 0.0031 0.0031 0.0031 800 -0.00(-13.89%)
Feb 17, 2026 0.0032 0.0037 0.0031 0.0036 118,500 +0.00(+9.09%)
Feb 13, 2026 0.0034 0.0034 0.0032 0.0033 101,240 -0.00(-5.71%)
Feb 11, 2026 0.0035 0 +0.00(+6.06%)
Feb 09, 2026 0.0033 0 -0.00(-8.33%)
Feb 06, 2026 0.0036 0.0037 0.0035 0.0036 2,770 +0.00(+0.00%)
Feb 05, 2026 0.0033 0.0036 0.0033 0.0036 11,378 -0.00(-12.20%)
Feb 04, 2026 0.0033 0.0041 0.0033 0.0041 6,800 -0.00(-16.33%)
Feb 03, 2026 0.0048 0.0049 0.0032 0.0049 47,220 +0.00(+0.00%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.