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)

0.0112 -0.0015 (-11.81%)
Streaming Delayed Price Updated: 12:22 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 0.0211 0.0290 0.0203 0.0248 64,967 +0.00(+9.25%)
Oct 31, 2025 0.0222 0.0227 0.0222 0.0227 14,823 +0.00(+18.23%)
Oct 30, 2025 0.0213 0.0231 0.0191 0.0192 107,888 -0.00(-13.12%)
Oct 29, 2025 0.0230 0.0289 0.0187 0.0221 89,596 +0.00(+0.45%)
Oct 28, 2025 0.0210 0.0250 0.0210 0.0220 27,895 -0.01(-24.14%)
Oct 27, 2025 0.0490 0.0490 0.0254 0.0290 76,961 -0.00(-2.36%)
Oct 24, 2025 0.0240 0.0300 0.0198 0.0297 501,222 +0.01(+47.76%)
Oct 23, 2025 0.0181 0.0250 0.0181 0.0201 58,894 +0.00(+11.05%)
Oct 22, 2025 0.0230 0.0230 0.0179 0.0181 37,940 -0.00(-10.84%)
Oct 21, 2025 0.0175 0.0230 0.0175 0.0203 19,203 +0.00(+1.50%)
Oct 20, 2025 0.0225 0.0259 0.0175 0.0200 24,592 +0.00(+13.64%)
Oct 17, 2025 0.0175 0.0176 0.0175 0.0176 11,066 +0.00(+0.00%)
Oct 16, 2025 0.0230 0.0230 0.0160 0.0176 199,235 -0.00(-11.56%)
Oct 15, 2025 0.0189 0.0200 0.0170 0.0199 283,488 +0.00(+4.74%)
Oct 14, 2025 0.0163 0.0194 0.0135 0.0190 74,523 +0.00(+14.46%)
Oct 13, 2025 0.0182 0.0182 0.0165 0.0166 65,583 -0.00(-12.63%)
Oct 10, 2025 0.0190 0.0200 0.0175 0.0190 42,441 +0.00(+17.28%)
Oct 09, 2025 0.0100 0.0184 0.0135 0.0162 76,233 +0.00(+9.46%)
Oct 08, 2025 0.0132 0.0160 0.0115 0.0148 36,347 -0.00(-7.50%)
Oct 07, 2025 0.0150 0.0160 0.0149 0.0160 4,055 +0.00(+16.79%)
Oct 06, 2025 0.0120 0.0137 0.0120 0.0137 13,900 -0.00(-8.67%)
Oct 03, 2025 0.0132 0.0150 0.0110 0.0150 159,867 +0.00(+14.50%)
Oct 02, 2025 0.0148 0.0190 0.0130 0.0131 55,957 -0.00(-6.43%)
Oct 01, 2025 0.0135 0.0140 0.0129 0.0140 22,227 -0.00(-4.11%)
Sep 30, 2025 0.0150 0.0160 0.0145 0.0146 8,350 +0.00(+8.15%)
Sep 29, 2025 0.0131 0.0141 0.0128 0.0135 126,459 +0.00(+4.65%)
Sep 26, 2025 0.0134 0.0139 0.0128 0.0129 7,326 +0.00(+0.78%)
Sep 25, 2025 0.0128 0.0128 0.0128 0.0128 150 +0.00(+1.59%)
Sep 24, 2025 0.0122 0.0151 0.0122 0.0126 3,000 +0.00(+5.00%)
Sep 23, 2025 0.0146 0.0150 0.0120 0.0120 234,801 -0.00(-24.53%)
Sep 22, 2025 0.0171 0.0190 0.0121 0.0159 167,622 -0.00(-7.02%)
Sep 19, 2025 0.0178 0.0183 0.0171 0.0171 20,239 -0.00(-3.39%)
Sep 18, 2025 0.0190 0.0190 0.0177 0.0177 12,516 +0.00(+0.00%)
Sep 17, 2025 0.0190 0.0190 0.0177 0.0177 9,378 -0.00(-6.35%)
Sep 16, 2025 0.0189 0.0189 0.0189 0.0189 500 +0.00(+6.78%)
Sep 15, 2025 0.0177 0.0195 0.0177 0.0177 7,488 -0.00(-9.23%)
Sep 12, 2025 0.0192 0.0195 0.0180 0.0195 602 -0.00(-2.50%)
Sep 11, 2025 0.0193 0.0200 0.0190 0.0200 3,837 +0.00(+9.29%)
Sep 10, 2025 0.0193 0.0193 0.0178 0.0183 422 +0.00(+2.81%)
Sep 09, 2025 0.0178 0.0194 0.0178 0.0178 16,607 +0.00(+0.00%)
Sep 08, 2025 0.0188 0.0188 0.0177 0.0178 39,374 -0.00(-3.78%)
Sep 05, 2025 0.0192 0.0192 0.0185 0.0185 8,432 +0.00(+2.21%)
Sep 04, 2025 0.0181 0.0200 0.0181 0.0181 11,965 +0.00(+0.00%)
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.