Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	0.0006	0.0010	0.0006	0.0007	44,767	-0.00(-30.00%)
May 07, 2026	0.0010	0.0012	0.0007	0.0010	79,115	+0.00(+11.11%)
May 06, 2026	0.0011	0.0012	0.0006	0.0009	114,995	-0.00(-18.18%)
May 05, 2026	0.0005	0.0013	0.0005	0.0011	340,313	+0.00(+22.22%)
May 04, 2026	0.0012	0.0015	0.0009	0.0009	413,584	-0.00(-55.00%)
May 01, 2026	0.0012	0.0020	0.0012	0.0020	80,220	+0.00(+11.11%)
Apr 30, 2026	0.0018	0.0018	0.0012	0.0018	72,599	+0.00(+20.00%)
Apr 29, 2026	0.0014	0.0015	0.0011	0.0015	551,890	-0.00(-6.25%)
Apr 28, 2026	0.0020	0.0020	0.0015	0.0016	166,882	-0.00(-23.81%)
Apr 27, 2026	0.0021	0.0021	0.0017	0.0021	69,809	-0.00(-36.36%)
Apr 24, 2026	0.0020	0.0033	0.0015	0.0033	391,459	+0.00(+57.14%)
Apr 23, 2026	0.0020	0.0036	0.0020	0.0021	250,926	-0.00(-4.55%)
Apr 22, 2026	0.0029	0.0055	0.0017	0.0022	377,183	+0.00(+29.41%)
Apr 21, 2026	0.0015	0.0021	0.0015	0.0017	12,762	+0.00(+13.33%)
Apr 20, 2026	0.0015	0.0016	0.0015	0.0015	5,223	+0.00(+0.00%)
Apr 17, 2026	0.0018	0.0018	0.0014	0.0015	66,830	-0.00(-16.67%)
Apr 16, 2026	0.0018	0.0018	0.0018	0.0018	81,817	-0.00(-10.00%)
Apr 15, 2026	0.0020	0.0020	0.0017	0.0020	115,600	+0.00(+25.00%)
Apr 14, 2026	0.0016	0.0020	0.0016	0.0016	39,710	-0.00(-44.83%)
Apr 10, 2026				0.0029	89	+0.00(+38.10%)
Apr 09, 2026	0.0020	0.0021	0.0012	0.0021	103,653	-0.00(-30.00%)
Apr 08, 2026	0.0030	0.0031	0.0030	0.0030	48,816	+0.00(+50.00%)
Apr 07, 2026	0.0023	0.0030	0.0020	0.0020	57,324	-0.00(-4.76%)
Apr 06, 2026	0.0024	0.0024	0.0021	0.0021	123,193	-0.00(-12.50%)
Apr 02, 2026	0.0026	0.0028	0.0024	0.0024	42,461	-0.00(-20.00%)
Apr 01, 2026	0.0025	0.0030	0.0024	0.0030	18,606	+0.00(+20.00%)
Mar 31, 2026	0.0031	0.0031	0.0024	0.0025	103,480	-0.00(-21.88%)
Mar 30, 2026	0.0031	0.0032	0.0031	0.0032	38,908	+0.00(+0.00%)
Mar 27, 2026	0.0038	0.0038	0.0032	0.0032	9,735	+0.00(+0.00%)
Mar 26, 2026	0.0031	0.0038	0.0031	0.0032	22,334	+0.00(+3.23%)
Mar 25, 2026	0.0031	0.0039	0.0031	0.0031	60,850	-0.00(-20.51%)
Mar 24, 2026	0.0031	0.0039	0.0031	0.0039	7,803	+0.00(+21.87%)
Mar 23, 2026	0.0031	0.0048	0.0031	0.0032	48,603	-0.00(-36.00%)
Mar 20, 2026	0.0032	0.0050	0.0025	0.0050	517,711	+0.00(+11.11%)
Mar 19, 2026	0.0031	0.0045	0.0031	0.0045	41,408	+0.00(+36.36%)
Mar 18, 2026	0.0039	0.0049	0.0032	0.0033	100,596	-0.00(-13.16%)
Mar 17, 2026	0.0031	0.0038	0.0031	0.0038	17,299	+0.00(+15.15%)
Mar 16, 2026	0.0039	0.0039	0.0021	0.0033	238,161	-0.00(-2.94%)
Mar 12, 2026				0.0034	1,500	+0.00(+9.68%)
Mar 11, 2026	0.0032	0.0032	0.0031	0.0031	16,701	-0.00(-3.13%)
Mar 10, 2026	0.0036	0.0036	0.0032	0.0032	2,100	+0.00(+0.00%)
Mar 09, 2026	0.0036	0.0036	0.0032	0.0032	3,000	+0.00(+0.00%)
Mar 06, 2026	0.0036	0.0050	0.0032	0.0032	37,952	-0.00(-37.25%)
Mar 05, 2026	0.0037	0.0056	0.0037	0.0051	40,124	+0.00(+54.55%)
Mar 03, 2026				0.0033	9,000	-0.00(-2.94%)

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.

Financial News

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

Historical Prices

Popular Pages