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

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

0.0405 -0.0038 (-8.58%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 5, 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 (%)
May 02, 2025 0.0443 0.0443 0.0443 0.0443 316 +0.01(+21.70%)
May 01, 2025 0.0425 0.0485 0.0364 0.0364 3,708 +0.00(+0.00%)
Apr 30, 2025 0.0435 0.0489 0.0364 0.0364 8,263 -0.00(-0.55%)
Apr 29, 2025 0.0366 0.0366 0.0366 0.0366 1,349 +0.00(+0.27%)
Apr 28, 2025 0.0365 0.0370 0.0365 0.0365 1,558 +0.00(+0.00%)
Apr 25, 2025 0.0310 0.0501 0.0310 0.0365 57,614 -0.01(-27.00%)
Apr 24, 2025 0.0499 0.0530 0.0451 0.0500 8,923 +0.01(+11.11%)
Apr 23, 2025 0.0330 0.0600 0.0311 0.0450 81,753 +0.01(+34.33%)
Apr 22, 2025 0.0324 0.0336 0.0310 0.0335 33,209 +0.00(+11.67%)
Apr 21, 2025 0.0352 0.0353 0.0252 0.0300 532,464 -0.01(-14.77%)
Apr 17, 2025 0.0389 0.0389 0.0352 0.0352 9,401 +0.00(+0.00%)
Apr 16, 2025 0.0396 0.0426 0.0352 0.0352 18,039 +0.00(+0.00%)
Apr 15, 2025 0.0405 0.0437 0.0352 0.0352 7,000 -0.01(-26.97%)
Apr 14, 2025 0.0441 0.0482 0.0405 0.0482 14,884 -0.00(-3.21%)
Apr 11, 2025 0.0352 0.0558 0.0352 0.0498 19,874 +0.01(+41.08%)
Apr 10, 2025 0.0352 0.0413 0.0352 0.0353 18,572 -0.00(-4.59%)
Apr 09, 2025 0.0416 0.0416 0.0352 0.0370 12,122 +0.00(+2.78%)
Apr 08, 2025 0.0360 0.0445 0.0352 0.0360 14,314 -0.00(-5.51%)
Apr 07, 2025 0.0377 0.0400 0.0351 0.0381 9,437 -0.00(-10.56%)
Apr 04, 2025 0.0351 0.0426 0.0351 0.0426 3,580 -0.01(-14.46%)
Apr 03, 2025 0.0426 0.0498 0.0352 0.0498 6,082 -0.00(-0.40%)
Apr 02, 2025 0.0511 0.0562 0.0356 0.0500 97,002 -0.00(-6.02%)
Apr 01, 2025 0.0505 0.0573 0.0502 0.0532 29,223 +0.00(+5.56%)
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%)
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.