Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.0036 +0.0003 (+9.09%)
Streaming Delayed Price Updated: 11:17 AM EST, Feb 17, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 17, 2026 0.0032 0.0037 0.0031 0.0036 118,500 +0.00(+9.09%)
Feb 13, 2026 0.0034 0.0034 0.0032 0.0033 101,240 -0.00(-5.71%)
Feb 11, 2026 0.0035 0 +0.00(+6.06%)
Feb 09, 2026 0.0033 0 -0.00(-8.33%)
Feb 06, 2026 0.0036 0.0037 0.0035 0.0036 2,770 +0.00(+0.00%)
Feb 05, 2026 0.0033 0.0036 0.0033 0.0036 11,378 -0.00(-12.20%)
Feb 04, 2026 0.0033 0.0041 0.0033 0.0041 6,800 -0.00(-16.33%)
Feb 03, 2026 0.0048 0.0049 0.0032 0.0049 47,220 +0.00(+0.00%)
Feb 02, 2026 0.0034 0.0055 0.0031 0.0049 131,676 +0.00(+44.12%)
Jan 30, 2026 0.0034 0.0035 0.0034 0.0034 19,800 -0.00(-15.00%)
Jan 28, 2026 0.0040 0 +0.00(+17.65%)
Jan 27, 2026 0.0048 0.0048 0.0033 0.0034 12,880 -0.00(-15.00%)
Jan 26, 2026 0.0031 0.0040 0.0031 0.0040 11,861 -0.00(-18.37%)
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%)
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.
© 2025 FinancialContent. All rights reserved.