The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

Additional Information

Website & Technical Help

For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

For more customer service information, please click here.

Origin Materials, Inc. - Class A Common Stock (NQ:ORGN)

0.5036 -0.0057 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 0.5004 0.5128 0.4980 0.5036 777,613 -0.01(-1.12%)
Sep 25, 2025 0.5200 0.5288 0.5000 0.5093 1,023,612 -0.01(-2.75%)
Sep 24, 2025 0.5306 0.5453 0.5104 0.5237 791,423 -0.00(-0.30%)
Sep 23, 2025 0.5269 0.5598 0.5238 0.5253 650,852 +0.00(+0.31%)
Sep 22, 2025 0.5100 0.5285 0.5099 0.5237 439,962 +0.00(+0.58%)
Sep 19, 2025 0.5350 0.5451 0.5207 0.5207 888,857 -0.01(-1.96%)
Sep 18, 2025 0.5230 0.5400 0.5147 0.5311 481,956 +0.01(+2.77%)
Sep 17, 2025 0.5300 0.5357 0.5085 0.5168 535,886 -0.00(-0.86%)
Sep 16, 2025 0.5201 0.5338 0.5160 0.5213 708,030 -0.01(-1.31%)
Sep 15, 2025 0.5600 0.5645 0.5163 0.5282 1,340,367 -0.04(-6.43%)
Sep 12, 2025 0.5362 0.5648 0.5362 0.5645 715,214 +0.02(+3.96%)
Sep 11, 2025 0.5350 0.5500 0.5268 0.5430 492,960 +0.01(+1.50%)
Sep 10, 2025 0.5300 0.5400 0.5300 0.5350 676,529 +0.01(+2.16%)
Sep 09, 2025 0.5400 0.5405 0.5150 0.5237 515,930 -0.01(-1.00%)
Sep 08, 2025 0.5210 0.5339 0.5202 0.5290 613,384 +0.01(+2.06%)
Sep 05, 2025 0.5110 0.5367 0.5110 0.5183 774,317 -0.01(-1.26%)
Sep 04, 2025 0.5500 0.5500 0.5120 0.5249 752,995 -0.02(-4.34%)
Sep 03, 2025 0.5326 0.5559 0.5326 0.5487 528,474 +0.01(+2.10%)
Sep 02, 2025 0.5300 0.5494 0.5250 0.5374 756,126 +0.00(+0.49%)
Aug 29, 2025 0.5605 0.5798 0.5316 0.5348 694,148 -0.03(-5.58%)
Aug 28, 2025 0.5660 0.5788 0.5621 0.5664 635,223 +0.00(+0.04%)
Aug 27, 2025 0.5800 0.5849 0.5650 0.5662 567,922 -0.02(-3.97%)
Aug 26, 2025 0.5885 0.5940 0.5620 0.5896 703,454 +0.01(+1.60%)
Aug 25, 2025 0.5800 0.6039 0.5533 0.5803 1,050,984 +0.00(+0.03%)
Aug 22, 2025 0.5800 0.6200 0.5800 0.5801 1,197,467 +0.01(+1.84%)
Aug 21, 2025 0.5300 0.5722 0.5300 0.5696 953,022 +0.04(+7.47%)
Aug 20, 2025 0.5100 0.5358 0.4927 0.5300 870,267 +0.01(+2.08%)
Aug 19, 2025 0.5500 0.5500 0.4920 0.5192 1,790,922 -0.02(-3.76%)
Aug 18, 2025 0.5400 0.5700 0.5000 0.5395 2,265,033 -0.02(-3.64%)
Aug 15, 2025 0.5800 0.6468 0.5500 0.5599 7,205,575 -0.28(-33.24%)
Aug 14, 2025 0.9000 0.9000 0.8000 0.8387 3,120,625 -0.07(-7.87%)
Aug 13, 2025 0.8999 0.9200 0.8400 0.9103 937,661 +0.01(+1.21%)
Aug 12, 2025 0.8800 0.9400 0.8650 0.8994 789,926 +0.02(+2.65%)
Aug 11, 2025 0.9160 0.9400 0.8500 0.8762 867,849 -0.03(-3.58%)
Aug 08, 2025 0.8600 0.9179 0.8500 0.9087 607,147 +0.06(+7.18%)
Aug 07, 2025 0.8650 0.9495 0.8282 0.8478 1,492,404 -0.00(-0.08%)
Aug 06, 2025 0.8922 0.8949 0.8193 0.8485 899,839 -0.03(-3.61%)
Aug 05, 2025 0.7380 0.9495 0.7380 0.8803 7,318,114 +0.20(+30.34%)
Aug 04, 2025 0.6832 0.7000 0.6652 0.6754 497,564 -0.01(-0.97%)
Aug 01, 2025 0.7300 0.7599 0.6640 0.6820 772,501 -0.05(-6.32%)
Jul 31, 2025 0.7600 0.7724 0.7101 0.7280 760,044 -0.00(-0.36%)
Jul 30, 2025 0.7700 0.7800 0.7300 0.7306 510,358 -0.05(-5.95%)
Jul 29, 2025 0.7700 0.8100 0.7472 0.7768 1,247,554 +0.05(+6.40%)
Jul 28, 2025 0.7623 0.7698 0.7131 0.7301 569,410 -0.04(-4.93%)
Jul 25, 2025 0.7120 0.7799 0.6800 0.7680 794,752 +0.06(+7.94%)
Jul 24, 2025 0.7575 0.7700 0.7020 0.7115 1,099,841 -0.05(-6.07%)
Jul 23, 2025 0.7800 0.8361 0.7068 0.7575 1,892,456 +0.01(+1.58%)
Jul 22, 2025 0.6000 0.7950 0.5988 0.7457 5,245,522 +0.15(+24.78%)
Jul 21, 2025 0.6100 0.6293 0.5900 0.5976 1,059,399 +0.00(+0.10%)
Jul 18, 2025 0.6000 0.6300 0.5900 0.5970 929,478 +0.02(+3.11%)
Jul 17, 2025 0.5700 0.6098 0.5600 0.5790 703,072 +0.01(+1.44%)
Jul 16, 2025 0.5700 0.5809 0.5411 0.5708 875,589 -0.01(-2.16%)
Jul 15, 2025 0.6000 0.6000 0.5700 0.5834 476,553 -0.01(-1.32%)
Jul 14, 2025 0.6000 0.6000 0.5810 0.5912 588,931 -0.02(-2.87%)
Jul 11, 2025 0.6000 0.6198 0.5810 0.6087 680,461 +0.01(+1.57%)
Jul 10, 2025 0.5900 0.6500 0.5760 0.5993 1,422,746 +0.02(+3.29%)
Jul 09, 2025 0.6100 0.6200 0.5760 0.5802 651,955 -0.03(-4.15%)
Jul 08, 2025 0.5700 0.6100 0.5657 0.6053 1,050,505 +0.04(+7.59%)
Jul 07, 2025 0.6000 0.6010 0.5524 0.5626 1,084,871 -0.02(-3.00%)
Jul 03, 2025 0.5625 0.5929 0.5510 0.5800 856,769 +0.04(+7.39%)
Jul 02, 2025 0.5228 0.5626 0.5050 0.5401 1,293,186 +0.02(+4.59%)
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 following
Privacy Policy and Terms Of Service.