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

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

0.0532 +0.0028 (+5.56%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 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 (%)
Mar 31, 2025 0.0503 0.0540 0.0503 0.0504 11,365 +0.00(+0.20%)
Mar 28, 2025 0.0556 0.0556 0.0501 0.0503 17,845 -0.00(-7.54%)
Mar 27, 2025 0.0505 0.0592 0.0505 0.0544 15,278 +0.00(+4.62%)
Mar 26, 2025 0.0520 0.0580 0.0520 0.0520 12,829 +0.00(+0.00%)
Mar 25, 2025 0.0556 0.0598 0.0506 0.0520 71,355 -0.00(-5.63%)
Mar 24, 2025 0.0551 0.0649 0.0551 0.0551 19,889 -0.00(-1.61%)
Mar 21, 2025 0.0630 0.0630 0.0560 0.0560 45,063 -0.01(-16.79%)
Mar 20, 2025 0.0651 0.0673 0.0610 0.0673 19,944 -0.01(-7.93%)
Mar 19, 2025 0.0650 0.0879 0.0650 0.0731 4,923 +0.01(+12.46%)
Mar 18, 2025 0.0668 0.0740 0.0600 0.0650 8,110 +0.00(+7.62%)
Mar 17, 2025 0.0600 0.0899 0.0600 0.0604 51,375 -0.01(-8.21%)
Mar 14, 2025 0.0746 0.0900 0.0511 0.0658 17,570 -0.02(-20.72%)
Mar 13, 2025 0.0800 0.0844 0.0761 0.0830 14,115 -0.00(-4.05%)
Mar 12, 2025 0.0700 0.0865 0.0500 0.0865 79,774 +0.02(+23.57%)
Mar 11, 2025 0.0707 0.0707 0.0700 0.0700 1,630 -0.02(-20.09%)
Mar 10, 2025 0.0813 0.0876 0.0700 0.0876 99,496 +0.00(+3.30%)
Mar 07, 2025 0.0801 0.0890 0.0777 0.0848 5,615 +0.01(+9.14%)
Mar 06, 2025 0.0878 0.0900 0.0777 0.0777 10,881 -0.01(-6.16%)
Mar 05, 2025 0.0828 0.0828 0.0828 0.0828 1,001 +0.01(+6.56%)
Mar 04, 2025 0.0750 0.0784 0.0750 0.0777 1,500 +0.00(+0.00%)
Mar 03, 2025 0.0784 0.0903 0.0777 0.0777 4,501 -0.01(-9.97%)
Feb 28, 2025 0.0941 0.0950 0.0863 0.0863 1,860 +0.00(+2.74%)
Feb 26, 2025 0.0840 100 -0.01(-7.39%)
Feb 25, 2025 0.0900 0.1083 0.0777 0.0907 32,656 -0.01(-13.12%)
Feb 24, 2025 0.0895 0.1085 0.0895 0.1044 12,501 +0.01(+9.89%)
Feb 21, 2025 0.1061 0.1340 0.0950 0.0950 16,188 -0.01(-6.13%)
Feb 20, 2025 0.0900 0.1118 0.0900 0.1012 129,074 +0.02(+19.34%)
Feb 19, 2025 0.0777 0.0899 0.0777 0.0848 1,680 -0.01(-5.67%)
Feb 18, 2025 0.0777 0.0899 0.0777 0.0899 18,613 +0.01(+12.37%)
Feb 14, 2025 0.0800 0.0801 0.0800 0.0800 7,218 +0.01(+8.84%)
Feb 13, 2025 0.0909 0.0983 0.0735 0.0735 84,853 -0.02(-23.83%)
Feb 12, 2025 0.0965 0.0965 0.0900 0.0965 5,948 -0.00(-3.21%)
Feb 11, 2025 0.0925 0.0997 0.0925 0.0997 16,533 +0.01(+7.67%)
Feb 10, 2025 0.0956 0.0965 0.0925 0.0926 15,635 -0.00(-4.04%)
Feb 07, 2025 0.0990 0.0990 0.0900 0.0965 19,661 -0.00(-2.53%)
Feb 06, 2025 0.1000 0.1000 0.0850 0.0990 25,563 -0.00(-1.00%)
Feb 05, 2025 0.0880 0.1000 0.0880 0.1000 2,575 +0.01(+5.26%)
Feb 04, 2025 0.0878 0.0951 0.0870 0.0950 4,876 -0.00(-2.76%)
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.