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. - Class A Common Stock (NQ:ORGN)

0.2067 -0.0247 (-10.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.2349 0.2349 0.2007 0.2067 4,266,169 -0.02(-10.67%)
Dec 24, 2025 0.2300 0.2351 0.2242 0.2314 1,632,485 +0.01(+2.62%)
Dec 23, 2025 0.2386 0.2391 0.2168 0.2255 4,212,912 -0.02(-8.85%)
Dec 22, 2025 0.2700 0.2850 0.2406 0.2474 4,293,183 -0.03(-9.21%)
Dec 19, 2025 0.2900 0.3000 0.2600 0.2725 4,788,955 -0.02(-7.34%)
Dec 18, 2025 0.2800 0.3499 0.2752 0.2941 5,779,510 -0.04(-10.72%)
Dec 17, 2025 0.3540 0.3540 0.3227 0.3294 4,263,270 -0.03(-8.37%)
Dec 16, 2025 0.3858 0.3858 0.3510 0.3595 1,934,180 -0.03(-7.58%)
Dec 15, 2025 0.4192 0.4196 0.3674 0.3890 3,705,207 -0.02(-5.83%)
Dec 12, 2025 0.4435 0.4493 0.4120 0.4131 1,468,144 -0.03(-6.75%)
Dec 11, 2025 0.4440 0.4543 0.4401 0.4430 787,900 +0.00(+0.52%)
Dec 10, 2025 0.4370 0.4574 0.4367 0.4407 805,001 +0.00(+0.07%)
Dec 09, 2025 0.4500 0.4500 0.4301 0.4404 623,987 +0.01(+1.57%)
Dec 08, 2025 0.4660 0.4692 0.4308 0.4336 836,175 -0.01(-2.71%)
Dec 05, 2025 0.4818 0.4894 0.4456 0.4457 786,128 -0.04(-8.12%)
Dec 04, 2025 0.4683 0.4980 0.4601 0.4851 842,765 +0.01(+2.97%)
Dec 03, 2025 0.4530 0.4750 0.4490 0.4711 676,116 +0.03(+6.10%)
Dec 02, 2025 0.4500 0.4598 0.4400 0.4440 529,766 -0.00(-0.29%)
Dec 01, 2025 0.4752 0.4770 0.4453 0.4453 568,274 -0.03(-5.68%)
Nov 28, 2025 0.4649 0.4850 0.4500 0.4721 431,709 +0.01(+1.53%)
Nov 26, 2025 0.4657 0.4830 0.4650 0.4650 585,109 +0.00(+0.54%)
Nov 25, 2025 0.4600 0.4676 0.4583 0.4625 444,725 +0.00(+0.35%)
Nov 24, 2025 0.4477 0.4655 0.4401 0.4609 733,728 +0.02(+3.43%)
Nov 21, 2025 0.4200 0.4537 0.4185 0.4456 1,046,922 +0.02(+5.47%)
Nov 20, 2025 0.4700 0.4948 0.4110 0.4225 1,681,748 -0.04(-8.17%)
Nov 19, 2025 0.4800 0.4888 0.4510 0.4601 1,405,923 -0.02(-4.60%)
Nov 18, 2025 0.4800 0.4978 0.4750 0.4823 877,171 +0.00(+0.48%)
Nov 17, 2025 0.4660 0.5143 0.4610 0.4800 1,335,068 +0.00(+0.00%)
Nov 14, 2025 0.4600 0.5144 0.4600 0.4800 1,588,988 -0.02(-4.21%)
Nov 13, 2025 0.5100 0.5145 0.4853 0.5011 1,590,061 -0.01(-1.28%)
Nov 12, 2025 0.5300 0.5462 0.5001 0.5076 861,561 -0.02(-4.23%)
Nov 11, 2025 0.5500 0.5610 0.5300 0.5300 353,392 -0.03(-5.26%)
Nov 10, 2025 0.5300 0.5610 0.5200 0.5594 759,394 +0.03(+4.93%)
Nov 07, 2025 0.5130 0.5370 0.4950 0.5331 894,963 +0.02(+3.27%)
Nov 06, 2025 0.5200 0.5400 0.5132 0.5162 625,489 -0.01(-1.84%)
Nov 05, 2025 0.5200 0.5433 0.5120 0.5259 605,808 +0.00(+0.67%)
Nov 04, 2025 0.5540 0.5599 0.5158 0.5224 1,234,739 -0.03(-5.72%)
Nov 03, 2025 0.5785 0.5899 0.5400 0.5541 1,833,258 -0.06(-9.49%)
Oct 31, 2025 0.5850 0.6135 0.5802 0.6122 662,833 +0.03(+5.23%)
Oct 30, 2025 0.6110 0.6199 0.5752 0.5818 1,502,610 -0.04(-6.91%)
Oct 29, 2025 0.6405 0.6658 0.6100 0.6250 781,611 -0.01(-2.02%)
Oct 28, 2025 0.6973 0.7140 0.6300 0.6379 1,310,519 -0.06(-8.07%)
Oct 27, 2025 0.7500 0.7500 0.6851 0.6939 1,025,771 -0.03(-4.32%)
Oct 24, 2025 0.7010 0.7498 0.6950 0.7252 1,306,399 +0.03(+4.36%)
Oct 23, 2025 0.6300 0.7200 0.6300 0.6949 1,557,370 +0.06(+9.55%)
Oct 22, 2025 0.6750 0.6992 0.6236 0.6343 1,222,458 -0.05(-7.95%)
Oct 21, 2025 0.7421 0.7421 0.6712 0.6891 831,167 -0.03(-4.09%)
Oct 20, 2025 0.6700 0.7718 0.6470 0.7185 2,199,456 +0.08(+12.27%)
Oct 17, 2025 0.6500 0.6800 0.6279 0.6400 877,198 -0.02(-3.03%)
Oct 16, 2025 0.7500 0.7546 0.6506 0.6600 2,334,886 -0.07(-9.60%)
Oct 15, 2025 0.6500 0.7537 0.6300 0.7301 3,612,754 +0.07(+11.43%)
Oct 14, 2025 0.5500 0.6700 0.5474 0.6552 4,182,034 +0.09(+15.27%)
Oct 13, 2025 0.5400 0.5780 0.5370 0.5684 884,731 +0.03(+5.95%)
Oct 10, 2025 0.5800 0.5900 0.5351 0.5365 978,036 -0.04(-6.87%)
Oct 09, 2025 0.5300 0.5825 0.5204 0.5761 1,977,286 +0.04(+7.99%)
Oct 08, 2025 0.5500 0.5500 0.5082 0.5335 856,518 +0.01(+1.89%)
Oct 07, 2025 0.5500 0.5500 0.5200 0.5236 635,803 -0.01(-2.13%)
Oct 06, 2025 0.5400 0.5490 0.5216 0.5350 857,784 +0.01(+0.94%)
Oct 03, 2025 0.5100 0.5498 0.5100 0.5300 1,310,351 +0.02(+4.23%)
Oct 02, 2025 0.5124 0.5244 0.5020 0.5085 512,614 -0.01(-2.55%)
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.