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

Origin Materials Inc WT (NQ: ORGNW )

0.0520 +0.0090 (+20.93%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 11, 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 (%)
Jul 10, 2024 0.0403 0.0450 0.0400 0.0430 4,585 -0.00(-4.44%)
Jul 09, 2024 0.0404 0.0497 0.0404 0.0450 1,899 +0.00(+11.11%)
Jul 08, 2024 0.0649 0.0649 0.0400 0.0405 179,418 -0.01(-18.84%)
Jul 05, 2024 0.0462 0.0649 0.0399 0.0499 213,620 +0.00(+8.01%)
Jul 03, 2024 0.0401 0.0497 0.0401 0.0462 34,761 +0.00(+10.79%)
Jul 02, 2024 0.0436 0.0439 0.0400 0.0417 28,634 -0.00(-4.14%)
Jul 01, 2024 0.0594 0.0594 0.0406 0.0435 79,490 -0.01(-21.62%)
Jun 28, 2024 0.0648 0.0749 0.0550 0.0555 32,144 +0.00(+0.91%)
Jun 27, 2024 0.0500 0.0600 0.0520 0.0550 10,867 +0.00(+0.18%)
Jun 26, 2024 0.0498 0.0550 0.0498 0.0549 25,879 +0.01(+12.73%)
Jun 25, 2024 0.0483 0.0498 0.0400 0.0487 7,184 -0.00(-5.44%)
Jun 24, 2024 0.0400 0.0515 0.0400 0.0515 34,411 +0.01(+28.43%)
Jun 21, 2024 0.0445 0.0450 0.0400 0.0401 24,944 -0.00(-8.66%)
Jun 20, 2024 0.0480 0.0480 0.0412 0.0439 27,161 +0.00(+0.69%)
Jun 18, 2024 0.0490 0.0490 0.0435 0.0436 11,937 -0.00(-3.11%)
Jun 17, 2024 0.0440 0.0490 0.0402 0.0450 17,538 +0.00(+12.50%)
Jun 14, 2024 0.0463 0.0463 0.0400 0.0400 2,040 -0.01(-18.86%)
Jun 12, 2024 0.0493 1 +0.01(+20.24%)
Jun 11, 2024 0.0500 0.0503 0.0410 0.0410 65,838 -0.00(-8.89%)
Jun 10, 2024 0.0500 0.0550 0.0438 0.0450 234,020 +0.00(+0.00%)
Jun 07, 2024 0.0502 0.0502 0.0376 0.0450 137,029 -0.01(-10.54%)
Jun 06, 2024 0.0584 0.0584 0.0410 0.0503 316,293 +0.00(+3.93%)
Jun 05, 2024 0.0475 0.0623 0.0473 0.0484 310,233 -0.01(-15.83%)
Jun 04, 2024 0.0648 0.0648 0.0500 0.0575 176,059 -0.00(-4.17%)
Jun 03, 2024 0.0666 0.0666 0.0588 0.0600 15,465 +0.00(+0.00%)
May 31, 2024 0.0590 0.0666 0.0575 0.0600 98,905 +0.01(+10.09%)
May 30, 2024 0.0590 0.0590 0.0500 0.0545 39,788 -0.00(-7.63%)
May 29, 2024 0.0560 0.0600 0.0477 0.0590 79,081 +0.00(+6.50%)
May 28, 2024 0.0598 0.0599 0.0489 0.0554 44,120 +0.01(+10.14%)
May 24, 2024 0.0503 0.0503 0.0451 0.0503 26,450 +0.00(+0.00%)
May 23, 2024 0.0665 0.0665 0.0503 0.0503 13,150 -0.01(-15.60%)
May 22, 2024 0.0525 0.0596 0.0525 0.0596 6,302 +0.01(+19.20%)
May 21, 2024 0.0505 0.0505 0.0500 0.0500 5,058 -0.00(-2.15%)
May 20, 2024 0.0501 0.0577 0.0501 0.0511 35,763 -0.01(-14.98%)
May 17, 2024 0.0502 0.0654 0.0361 0.0601 99,542 -0.01(-13.77%)
May 16, 2024 0.0600 0.0697 0.0464 0.0697 30,426 +0.01(+17.14%)
May 15, 2024 0.0615 0.0616 0.0528 0.0595 8,192 -0.01(-12.63%)
May 14, 2024 0.0635 0.0748 0.0521 0.0681 30,586 +0.00(+2.87%)
May 13, 2024 0.0749 0.0749 0.0605 0.0662 29,056 -0.00(-3.50%)
May 10, 2024 0.0730 0.0750 0.0522 0.0686 28,143 -0.00(-6.03%)
May 09, 2024 0.0506 0.0736 0.0504 0.0730 24,838 -0.00(-0.82%)
May 08, 2024 0.0899 0.0899 0.0553 0.0736 30,456 +0.02(+28.90%)
May 07, 2024 0.0510 0.0649 0.0510 0.0571 27,005 -0.00(-4.03%)
May 06, 2024 0.0700 0.0798 0.0459 0.0595 61,332 -0.01(-14.88%)
May 03, 2024 0.0498 0.0799 0.0482 0.0699 662,457 +0.02(+41.78%)
May 02, 2024 0.0431 0.0498 0.0375 0.0493 102,492 +0.01(+14.65%)
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.