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)

2.090 -0.110 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 2.210 2.328 2.090 2.090 89,438 -0.11(-5.00%)
Apr 16, 2026 2.240 2.260 2.110 2.200 71,854 +0.02(+0.92%)
Apr 15, 2026 2.080 2.280 2.040 2.180 168,864 +0.08(+3.81%)
Apr 14, 2026 2.180 2.360 2.010 2.100 106,359 -0.06(-3.00%)
Apr 13, 2026 1.950 2.180 1.880 2.165 71,668 +0.22(+11.03%)
Apr 10, 2026 2.000 2.065 1.920 1.950 50,945 -0.02(-1.02%)
Apr 09, 2026 2.120 2.250 1.960 1.970 152,694 -0.17(-7.94%)
Apr 08, 2026 2.220 2.350 2.090 2.140 99,608 -0.02(-0.93%)
Apr 07, 2026 2.280 2.330 2.160 2.160 70,591 -0.12(-5.26%)
Apr 06, 2026 2.130 2.450 2.130 2.280 106,175 +0.10(+4.83%)
Apr 02, 2026 2.130 2.200 1.900 2.175 167,381 -0.02(-0.68%)
Apr 01, 2026 2.260 2.500 2.190 2.190 159,915 -0.09(-3.95%)
Mar 31, 2026 2.420 2.420 2.081 2.280 270,197 -0.13(-5.39%)
Mar 30, 2026 2.700 2.890 2.280 2.410 547,102 -1.25(-34.15%)
Mar 27, 2026 3.590 4.110 3.545 3.660 243,911 +0.05(+1.39%)
Mar 26, 2026 3.270 3.990 3.270 3.610 152,024 +0.30(+9.06%)
Mar 25, 2026 3.260 3.470 3.140 3.310 65,666 +0.07(+2.16%)
Mar 24, 2026 3.230 3.420 3.070 3.240 77,133 +0.00(+0.00%)
Mar 23, 2026 3.010 3.500 2.860 3.240 253,175 +0.37(+12.89%)
Mar 20, 2026 3.170 3.400 2.710 2.870 474,994 +2.76(+2439.82%)
Mar 19, 2026 0.1098 0.1130 0.1022 0.1130 5,442,932 +0.00(+0.71%)
Mar 18, 2026 0.1211 0.1211 0.1100 0.1122 2,367,256 -0.01(-4.75%)
Mar 17, 2026 0.1200 0.1270 0.1163 0.1178 1,348,691 -0.00(-0.51%)
Mar 16, 2026 0.1240 0.1269 0.1181 0.1184 1,551,476 -0.00(-1.99%)
Mar 13, 2026 0.1327 0.1327 0.1123 0.1208 3,144,987 -0.00(-3.36%)
Mar 12, 2026 0.1270 0.1362 0.1250 0.1250 4,176,845 -0.01(-4.43%)
Mar 11, 2026 0.1400 0.1412 0.1231 0.1308 3,808,520 -0.01(-6.64%)
Mar 10, 2026 0.1522 0.1533 0.1400 0.1401 1,481,906 -0.01(-4.24%)
Mar 09, 2026 0.1590 0.1600 0.1414 0.1463 1,879,460 -0.01(-6.93%)
Mar 06, 2026 0.1510 0.1586 0.1500 0.1572 1,016,391 +0.01(+4.80%)
Mar 05, 2026 0.1529 0.1591 0.1500 0.1500 835,554 -0.01(-3.85%)
Mar 04, 2026 0.1600 0.1710 0.1400 0.1560 1,389,177 -0.00(-1.70%)
Mar 03, 2026 0.1490 0.1594 0.1385 0.1587 1,203,420 +0.01(+7.37%)
Mar 02, 2026 0.1513 0.1589 0.1456 0.1478 853,337 -0.01(-3.34%)
Feb 27, 2026 0.1700 0.1719 0.1520 0.1529 2,202,583 -0.02(-9.79%)
Feb 26, 2026 0.1637 0.1780 0.1541 0.1695 3,711,839 +0.02(+12.33%)
Feb 25, 2026 0.1500 0.1530 0.1452 0.1509 930,971 +0.00(+1.89%)
Feb 24, 2026 0.1500 0.1562 0.1459 0.1481 674,710 +0.00(+0.68%)
Feb 23, 2026 0.1563 0.1598 0.1400 0.1471 1,615,588 -0.01(-5.89%)
Feb 20, 2026 0.1563 0.1629 0.1558 0.1563 1,376,536 -0.00(-2.92%)
Feb 19, 2026 0.1600 0.1610 0.1500 0.1610 1,214,782 +0.00(+1.58%)
Feb 18, 2026 0.1493 0.1629 0.1475 0.1585 735,725 +0.01(+7.46%)
Feb 17, 2026 0.1600 0.1697 0.1461 0.1475 1,769,846 -0.01(-4.03%)
Feb 13, 2026 0.1500 0.1593 0.1485 0.1537 1,167,132 +0.01(+3.57%)
Feb 12, 2026 0.1575 0.1700 0.1480 0.1484 3,096,913 -0.01(-4.75%)
Feb 11, 2026 0.1742 0.1742 0.1509 0.1558 1,856,042 -0.01(-3.23%)
Feb 10, 2026 0.1630 0.1700 0.1600 0.1610 1,330,435 -0.01(-4.11%)
Feb 09, 2026 0.1780 0.1810 0.1600 0.1679 1,646,106 -0.00(-0.53%)
Feb 06, 2026 0.1700 0.1820 0.1637 0.1688 1,907,664 +0.01(+5.17%)
Feb 05, 2026 0.1863 0.1948 0.1600 0.1605 3,635,082 -0.02(-13.48%)
Feb 04, 2026 0.2000 0.2000 0.1850 0.1855 825,350 -0.00(-2.37%)
Feb 03, 2026 0.1875 0.1928 0.1834 0.1900 1,409,265 +0.00(+2.54%)
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.