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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	0.0037	0.0057	0.0036	0.0047	135,468	-0.00(-17.54%)
Dec 30, 2025	0.0099	0.0109	0.0031	0.0057	397,155	-0.00(-32.14%)
Dec 29, 2025	0.0078	0.0099	0.0055	0.0084	111,697	+0.00(+52.73%)
Dec 26, 2025	0.0026	0.0087	0.0026	0.0055	106,669	-0.00(-37.50%)
Dec 24, 2025	0.0045	0.0088	0.0045	0.0088	11,295	+0.00(+83.33%)
Dec 23, 2025	0.0070	0.0070	0.0036	0.0048	940,947	-0.00(-41.46%)
Dec 22, 2025	0.0070	0.0082	0.0070	0.0082	14,180	+0.00(+17.14%)
Dec 19, 2025	0.0066	0.0100	0.0066	0.0070	56,241	+0.00(+4.48%)
Dec 18, 2025	0.0100	0.0147	0.0066	0.0067	95,106	+0.00(+0.00%)
Dec 17, 2025	0.0084	0.0084	0.0066	0.0067	95,142	+0.00(+13.56%)
Dec 16, 2025	0.0104	0.0104	0.0050	0.0059	179,671	-0.00(-41.00%)
Dec 15, 2025	0.0111	0.0134	0.0100	0.0100	67,616	-0.00(-25.93%)
Dec 12, 2025	0.0113	0.0159	0.0110	0.0135	32,890	-0.00(-10.00%)
Dec 11, 2025	0.0115	0.0150	0.0110	0.0150	104,494	+0.00(+2.04%)
Dec 10, 2025	0.0115	0.0150	0.0115	0.0147	21,533	+0.00(+27.83%)
Dec 09, 2025	0.0125	0.0126	0.0115	0.0115	56,195	-0.00(-8.73%)
Dec 08, 2025	0.0125	0.0126	0.0125	0.0126	25,333	+0.00(+4.13%)
Dec 05, 2025	0.0120	0.0121	0.0120	0.0121	9,036	+0.00(+0.83%)
Dec 04, 2025	0.0120	0.0120	0.0120	0.0120	300	-0.00(-1.64%)
Dec 03, 2025	0.0147	0.0147	0.0116	0.0122	4,161	-0.00(-19.21%)
Dec 02, 2025	0.0120	0.0180	0.0115	0.0151	99,528	+0.00(+25.83%)
Dec 01, 2025	0.0120	0.0131	0.0120	0.0120	144,612	+0.00(+7.14%)
Nov 28, 2025	0.0120	0.0145	0.0111	0.0112	157,687	-0.00(-11.81%)
Nov 26, 2025	0.0122	0.0155	0.0120	0.0127	28,829	+0.00(+1.60%)
Nov 25, 2025	0.0120	0.0125	0.0120	0.0125	4,346	+0.00(+0.81%)
Nov 24, 2025	0.0130	0.0130	0.0124	0.0124	2,750	-0.00(-5.34%)
Nov 21, 2025	0.0111	0.0131	0.0110	0.0131	131,711	+0.00(+0.77%)
Nov 20, 2025	0.0145	0.0146	0.0130	0.0130	41,250	-0.01(-31.22%)
Nov 18, 2025				0.0189	0	+0.00(+29.45%)
Nov 17, 2025	0.0140	0.0146	0.0111	0.0146	13,523	-0.00(-2.67%)
Nov 14, 2025	0.0200	0.0200	0.0111	0.0150	268,260	-0.01(-26.11%)
Nov 13, 2025	0.0239	0.0239	0.0190	0.0203	16,431	+0.00(+4.64%)
Nov 12, 2025	0.0239	0.0239	0.0192	0.0194	8,910	+0.00(+2.11%)
Nov 11, 2025	0.0190	0.0249	0.0183	0.0190	51,306	-0.00(-1.04%)
Nov 10, 2025	0.0184	0.0260	0.0184	0.0192	47,981	+0.00(+2.67%)
Nov 07, 2025	0.0200	0.0200	0.0186	0.0187	12,544	-0.00(-9.66%)
Nov 06, 2025	0.0197	0.0207	0.0186	0.0207	5,400	+0.00(+10.70%)
Nov 05, 2025	0.0207	0.0207	0.0186	0.0187	15,161	+0.00(+1.63%)
Nov 04, 2025	0.0207	0.0248	0.0184	0.0184	11,118	-0.01(-25.81%)

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 Privacy Policy and Terms Of Service.