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

1.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2025 1.000 1.010 0.9817 1.010 721,301 +0.01(+1.00%)
Jan 27, 2025 1.000 1.020 0.9873 1.000 1,275,316 -0.02(-1.96%)
Jan 24, 2025 1.050 1.070 1.010 1.020 964,682 -0.03(-2.86%)
Jan 23, 2025 1.050 1.070 1.025 1.050 701,345 +0.01(+0.96%)
Jan 22, 2025 1.020 1.085 1.000 1.040 2,014,874 +0.00(+0.00%)
Jan 21, 2025 1.070 1.080 1.000 1.040 1,358,736 -0.03(-2.80%)
Jan 17, 2025 1.050 1.100 1.050 1.070 1,185,497 +0.01(+0.94%)
Jan 16, 2025 1.060 1.070 1.030 1.060 657,111 +0.00(+0.00%)
Jan 15, 2025 1.030 1.070 1.015 1.060 1,312,159 +0.04(+3.92%)
Jan 14, 2025 1.070 1.080 0.9900 1.020 2,329,205 -0.09(-8.11%)
Jan 13, 2025 1.130 1.130 1.085 1.110 1,027,800 -0.04(-3.48%)
Jan 10, 2025 1.170 1.170 1.120 1.150 653,727 -0.02(-1.71%)
Jan 08, 2025 1.220 1.220 1.140 1.170 1,014,789 -0.06(-4.88%)
Jan 07, 2025 1.250 1.295 1.206 1.230 830,181 -0.02(-1.60%)
Jan 06, 2025 1.300 1.300 1.230 1.250 1,668,818 +0.00(+0.00%)
Jan 03, 2025 1.220 1.270 1.210 1.250 977,656 +0.04(+3.31%)
Jan 02, 2025 1.270 1.280 1.180 1.210 1,388,478 -0.07(-5.47%)
Dec 31, 2024 1.280 0 +0.13(+11.30%)
Dec 30, 2024 1.150 1.230 1.090 1.150 2,926,507 +0.11(+10.58%)
Dec 27, 2024 1.030 1.050 0.9900 1.040 1,249,282 -0.01(-0.95%)
Dec 26, 2024 0.9700 1.060 0.9700 1.050 1,468,308 +0.08(+7.87%)
Dec 24, 2024 0.9800 0.9945 0.9501 0.9734 1,360,547 -0.02(-2.07%)
Dec 23, 2024 1.000 1.020 0.9600 0.9940 1,156,364 +0.01(+0.54%)
Dec 20, 2024 0.9700 1.025 0.9500 0.9887 1,501,352 +0.00(+0.43%)
Dec 19, 2024 1.000 1.030 0.9700 0.9845 1,412,472 +0.02(+2.55%)
Dec 18, 2024 1.070 1.080 0.9523 0.9600 3,044,271 -0.12(-11.11%)
Dec 17, 2024 1.110 1.120 1.050 1.080 1,197,333 -0.04(-3.57%)
Dec 16, 2024 1.110 1.150 1.080 1.120 859,761 -0.03(-2.61%)
Dec 13, 2024 1.100 1.170 1.065 1.150 1,567,779 +0.04(+3.60%)
Dec 12, 2024 1.180 1.200 1.074 1.110 1,921,994 -0.09(-7.50%)
Dec 11, 2024 1.180 1.210 1.110 1.200 1,355,249 +0.05(+4.35%)
Dec 10, 2024 1.210 1.210 1.130 1.150 1,183,306 -0.05(-4.17%)
Dec 09, 2024 1.250 1.260 1.200 1.200 925,554 -0.05(-4.00%)
Dec 06, 2024 1.230 1.260 1.200 1.250 1,222,845 +0.04(+3.31%)
Dec 05, 2024 1.220 1.240 1.190 1.210 657,331 -0.02(-1.63%)
Dec 04, 2024 1.250 1.280 1.210 1.230 831,496 -0.02(-1.60%)
Dec 03, 2024 1.240 1.250 1.210 1.250 594,607 +0.01(+0.81%)
Dec 02, 2024 1.210 1.250 1.200 1.240 861,958 +0.00(+0.00%)
Nov 29, 2024 1.210 1.260 1.200 1.240 578,554 +0.02(+1.64%)
Nov 27, 2024 1.220 1.240 1.190 1.220 459,619 +0.00(+0.00%)
Nov 26, 2024 1.230 1.245 1.190 1.220 713,678 -0.02(-1.61%)
Nov 25, 2024 1.250 1.255 1.205 1.240 1,243,723 +0.00(+0.00%)
Nov 22, 2024 1.200 1.250 1.140 1.240 1,227,340 +0.05(+4.20%)
Nov 21, 2024 1.100 1.260 1.100 1.190 3,743,742 +0.16(+15.53%)
Nov 20, 2024 1.040 1.070 0.9825 1.030 2,566,080 -0.01(-0.96%)
Nov 19, 2024 1.100 1.115 1.020 1.040 1,463,039 -0.05(-4.59%)
Nov 18, 2024 1.100 1.135 1.050 1.090 1,317,833 +0.00(+0.00%)
Nov 15, 2024 1.290 1.290 1.050 1.090 3,054,132 -0.16(-12.80%)
Nov 14, 2024 1.270 1.270 1.210 1.250 2,165,040 +0.02(+1.63%)
Nov 13, 2024 1.250 1.260 1.191 1.230 3,016,681 -0.02(-1.60%)
Nov 12, 2024 1.280 1.305 1.220 1.250 1,266,499 -0.04(-3.10%)
Nov 11, 2024 1.300 1.310 1.260 1.290 813,363 -0.01(-0.77%)
Nov 08, 2024 1.310 1.310 1.270 1.300 912,324 +0.02(+1.56%)
Nov 07, 2024 1.280 1.300 1.270 1.280 699,804 +0.02(+1.59%)
Nov 06, 2024 1.320 1.350 1.241 1.260 1,421,070 -0.03(-2.33%)
Nov 05, 2024 1.300 1.310 1.290 1.290 443,326 -0.01(-0.77%)
Nov 04, 2024 1.360 1.380 1.290 1.300 1,675,341 -0.07(-5.11%)
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 following
Privacy Policy and Terms and Conditions.