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

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

0.0950 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EST, Feb 4, 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 (%)
Feb 04, 2025 0.0878 0.0951 0.0870 0.0950 4,876 -0.00(-2.76%)
Feb 03, 2025 0.0941 0.0977 0.0941 0.0977 3,394 -0.00(-4.68%)
Jan 31, 2025 0.1000 0.1089 0.0854 0.1025 64,220 +0.00(+2.71%)
Jan 30, 2025 0.1188 0.1188 0.0925 0.0998 9,040 -0.01(-10.09%)
Jan 28, 2025 0.1110 205 +0.00(+3.74%)
Jan 27, 2025 0.1139 0.1139 0.1070 0.1070 5,000 +0.01(+7.00%)
Jan 24, 2025 0.1005 0.1208 0.0900 0.1000 68,370 +0.00(+0.00%)
Jan 23, 2025 0.1010 0.1374 0.1000 0.1000 44,709 -0.00(-0.10%)
Jan 22, 2025 0.1375 0.1375 0.1001 0.1001 4,313 -0.04(-27.36%)
Jan 21, 2025 0.0959 0.1378 0.0850 0.1378 65,407 +0.04(+37.80%)
Jan 17, 2025 0.1050 0.1099 0.0950 0.1000 32,251 -0.01(-9.01%)
Jan 16, 2025 0.1050 0.1100 0.1050 0.1099 3,998 -0.00(-3.51%)
Jan 15, 2025 0.0850 0.1187 0.0850 0.1139 6,117 +0.03(+33.84%)
Jan 14, 2025 0.1150 0.1150 0.0750 0.0851 44,213 -0.02(-22.64%)
Jan 13, 2025 0.1100 0.1100 0.1000 0.1100 3,839 -0.01(-5.17%)
Jan 10, 2025 0.1307 0.1307 0.1100 0.1160 12,370 +0.01(+5.45%)
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%)
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.