ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.0049 +0.0002 (+4.26%)
Streaming Delayed Price Updated: 3:07 PM EST, Jan 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 23, 2026 0.0031 0.0049 0.0031 0.0049 12,700 +0.00(+4.26%)
Jan 22, 2026 0.0047 0.0047 0.0047 0.0047 993 +0.00(+0.00%)
Jan 21, 2026 0.0048 0.0049 0.0037 0.0047 145,511 +0.00(+30.56%)
Jan 20, 2026 0.0036 0.0036 0.0036 0.0036 5,392 -0.00(-23.40%)
Jan 16, 2026 0.0040 0.0047 0.0036 0.0047 41,091 +0.00(+17.50%)
Jan 14, 2026 0.0040 0 +0.00(+8.11%)
Jan 13, 2026 0.0037 0.0040 0.0037 0.0037 64,274 +0.00(+0.00%)
Jan 12, 2026 0.0040 0.0040 0.0037 0.0037 13,231 +0.00(+0.00%)
Jan 09, 2026 0.0037 0.0041 0.0037 0.0037 48,847 -0.00(-19.57%)
Jan 08, 2026 0.0039 0.0049 0.0037 0.0046 57,798 +0.00(+21.05%)
Jan 07, 2026 0.0040 0.0048 0.0037 0.0038 162,109 +0.00(+0.00%)
Jan 06, 2026 0.0055 0.0059 0.0037 0.0038 210,586 -0.00(-35.59%)
Jan 05, 2026 0.0040 0.0059 0.0037 0.0059 94,909 +0.00(+31.11%)
Jan 02, 2026 0.0053 0.0053 0.0036 0.0045 44,738 -0.00(-4.26%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.