• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.0038 +0.0006 (+18.75%)
    Streaming Delayed Price Updated: 9:58 AM EDT, Mar 27, 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 (%)
    Mar 26, 2026 0.0031 0.0038 0.0031 0.0032 22,334 +0.00(+3.23%)
    Mar 25, 2026 0.0031 0.0039 0.0031 0.0031 60,850 -0.00(-20.51%)
    Mar 24, 2026 0.0031 0.0039 0.0031 0.0039 7,803 +0.00(+21.87%)
    Mar 23, 2026 0.0031 0.0048 0.0031 0.0032 48,603 -0.00(-36.00%)
    Mar 20, 2026 0.0032 0.0050 0.0025 0.0050 517,711 +0.00(+11.11%)
    Mar 19, 2026 0.0031 0.0045 0.0031 0.0045 41,408 +0.00(+36.36%)
    Mar 18, 2026 0.0039 0.0049 0.0032 0.0033 100,596 -0.00(-13.16%)
    Mar 17, 2026 0.0031 0.0038 0.0031 0.0038 17,299 +0.00(+15.15%)
    Mar 16, 2026 0.0039 0.0039 0.0021 0.0033 238,161 -0.00(-2.94%)
    Mar 12, 2026 0.0034 1,500 +0.00(+9.68%)
    Mar 11, 2026 0.0032 0.0032 0.0031 0.0031 16,701 -0.00(-3.13%)
    Mar 10, 2026 0.0036 0.0036 0.0032 0.0032 2,100 +0.00(+0.00%)
    Mar 09, 2026 0.0036 0.0036 0.0032 0.0032 3,000 +0.00(+0.00%)
    Mar 06, 2026 0.0036 0.0050 0.0032 0.0032 37,952 -0.00(-37.25%)
    Mar 05, 2026 0.0037 0.0056 0.0037 0.0051 40,124 +0.00(+54.55%)
    Mar 03, 2026 0.0033 9,000 -0.00(-2.94%)
    Mar 02, 2026 0.0032 0.0034 0.0032 0.0034 9,211 +0.00(+0.00%)
    Feb 27, 2026 0.0034 0.0034 0.0030 0.0034 27,284 -0.00(-8.11%)
    Feb 26, 2026 0.0036 0.0037 0.0036 0.0037 28,563 +0.00(+19.35%)
    Feb 25, 2026 0.0035 0.0036 0.0031 0.0031 13,037 -0.00(-3.13%)
    Feb 24, 2026 0.0031 0.0036 0.0030 0.0032 142,739 -0.00(-3.03%)
    Feb 23, 2026 0.0031 0.0036 0.0031 0.0033 4,292 +0.00(+6.45%)
    Feb 20, 2026 0.0032 0.0032 0.0031 0.0031 86,538 -0.00(-16.22%)
    Feb 19, 2026 0.0031 0.0037 0.0031 0.0037 9,937 +0.00(+19.35%)
    Feb 18, 2026 0.0031 0.0031 0.0031 0.0031 800 -0.00(-13.89%)
    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%)
    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.