Recent Quotes
My Watchlist
Indicators
Investor Uprising 25
Markets:
Overview
News
Currencies
International
Treasuries

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

0.0227 +0.0035 (+18.23%)
Streaming Delayed Price Updated: 2:21 PM EDT, Oct 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.
© 2025 FinancialContent. All rights reserved.