About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.0011 +0.0002 (+22.22%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 5, 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 (%)
May 04, 2026 0.0012 0.0015 0.0009 0.0009 413,584 -0.00(-55.00%)
May 01, 2026 0.0012 0.0020 0.0012 0.0020 80,220 +0.00(+11.11%)
Apr 30, 2026 0.0018 0.0018 0.0012 0.0018 72,599 +0.00(+20.00%)
Apr 29, 2026 0.0014 0.0015 0.0011 0.0015 551,890 -0.00(-6.25%)
Apr 28, 2026 0.0020 0.0020 0.0015 0.0016 166,882 -0.00(-23.81%)
Apr 27, 2026 0.0021 0.0021 0.0017 0.0021 69,809 -0.00(-36.36%)
Apr 24, 2026 0.0020 0.0033 0.0015 0.0033 391,459 +0.00(+57.14%)
Apr 23, 2026 0.0020 0.0036 0.0020 0.0021 250,926 -0.00(-4.55%)
Apr 22, 2026 0.0029 0.0055 0.0017 0.0022 377,183 +0.00(+29.41%)
Apr 21, 2026 0.0015 0.0021 0.0015 0.0017 12,762 +0.00(+13.33%)
Apr 20, 2026 0.0015 0.0016 0.0015 0.0015 5,223 +0.00(+0.00%)
Apr 17, 2026 0.0018 0.0018 0.0014 0.0015 66,830 -0.00(-16.67%)
Apr 16, 2026 0.0018 0.0018 0.0018 0.0018 81,817 -0.00(-10.00%)
Apr 15, 2026 0.0020 0.0020 0.0017 0.0020 115,600 +0.00(+25.00%)
Apr 14, 2026 0.0016 0.0020 0.0016 0.0016 39,710 -0.00(-44.83%)
Apr 10, 2026 0.0029 89 +0.00(+38.10%)
Apr 09, 2026 0.0020 0.0021 0.0012 0.0021 103,653 -0.00(-30.00%)
Apr 08, 2026 0.0030 0.0031 0.0030 0.0030 48,816 +0.00(+50.00%)
Apr 07, 2026 0.0023 0.0030 0.0020 0.0020 57,324 -0.00(-4.76%)
Apr 06, 2026 0.0024 0.0024 0.0021 0.0021 123,193 -0.00(-12.50%)
Apr 02, 2026 0.0026 0.0028 0.0024 0.0024 42,461 -0.00(-20.00%)
Apr 01, 2026 0.0025 0.0030 0.0024 0.0030 18,606 +0.00(+20.00%)
Mar 31, 2026 0.0031 0.0031 0.0024 0.0025 103,480 -0.00(-21.88%)
Mar 30, 2026 0.0031 0.0032 0.0031 0.0032 38,908 +0.00(+0.00%)
Mar 27, 2026 0.0038 0.0038 0.0032 0.0032 9,735 +0.00(+0.00%)
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%)
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.