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

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

0.0177 -0.0023 (-11.50%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 29, 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 29, 2025 0.0200 0.0200 0.0177 0.0177 16,186 -0.00(-11.50%)
Aug 28, 2025 0.0195 0.0200 0.0195 0.0200 12,700 +0.00(+1.01%)
Aug 27, 2025 0.0237 0.0250 0.0186 0.0198 13,543 -0.00(-5.71%)
Aug 26, 2025 0.0236 0.0263 0.0206 0.0210 24,873 -0.00(-0.47%)
Aug 25, 2025 0.0201 0.0270 0.0166 0.0211 382,212 +0.00(+6.03%)
Aug 22, 2025 0.0200 0.0250 0.0198 0.0199 62,918 +0.00(+0.51%)
Aug 21, 2025 0.0200 0.0200 0.0195 0.0198 69,226 +0.00(+2.06%)
Aug 20, 2025 0.0200 0.0242 0.0194 0.0194 75,662 -0.00(-1.02%)
Aug 19, 2025 0.0202 0.0224 0.0195 0.0196 33,718 -0.00(-1.51%)
Aug 18, 2025 0.0240 0.0240 0.0196 0.0199 23,992 -0.00(-11.95%)
Aug 15, 2025 0.0251 0.0279 0.0221 0.0226 99,878 -0.01(-39.57%)
Aug 14, 2025 0.0502 0.0510 0.0363 0.0374 205,522 -0.02(-33.21%)
Aug 13, 2025 0.0510 0.0590 0.0410 0.0560 183,726 -0.00(-3.28%)
Aug 12, 2025 0.0595 0.0599 0.0530 0.0579 17,264 +0.01(+13.53%)
Aug 11, 2025 0.0510 0.0598 0.0510 0.0510 6,885 -0.01(-13.56%)
Aug 08, 2025 0.0540 0.0599 0.0410 0.0590 42,891 +0.00(+9.26%)
Aug 07, 2025 0.0498 0.0540 0.0497 0.0540 31,144 +0.01(+16.13%)
Aug 06, 2025 0.0357 0.0498 0.0330 0.0465 21,000 +0.00(+3.56%)
Aug 05, 2025 0.0399 0.0500 0.0330 0.0449 241,815 +0.01(+28.29%)
Aug 04, 2025 0.0326 0.0418 0.0299 0.0350 26,242 -0.01(-12.72%)
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(+0.59%)
Jul 02, 2025 0.0193 0.0193 0.0165 0.0169 122,680 -0.00(-0.59%)
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.