Origin Materials Inc WT (NQ: ORGNW )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	0.1150	0.1233	0.0955	0.1199	76,262	+0.00(+1.61%)
Sep 27, 2024	0.1099	0.1233	0.0971	0.1180	59,942	-0.01(-4.07%)
Sep 26, 2024	0.1336	0.1336	0.0951	0.1230	31,855	+0.01(+5.13%)
Sep 25, 2024	0.1384	0.1388	0.0933	0.1170	300,988	-0.01(-6.40%)
Sep 24, 2024	0.1251	0.1492	0.1250	0.1250	39,479	-0.02(-11.10%)
Sep 23, 2024	0.1300	0.1463	0.1210	0.1406	125,141	-0.01(-6.08%)
Sep 20, 2024	0.1600	0.1601	0.1266	0.1497	204,924	-0.00(-0.27%)
Sep 19, 2024	0.1486	0.1749	0.1350	0.1501	190,501	+0.01(+10.61%)
Sep 18, 2024	0.1210	0.2000	0.1210	0.1357	181,563	+0.01(+9.44%)
Sep 17, 2024	0.1011	0.1647	0.1011	0.1240	113,737	-0.01(-4.62%)
Sep 16, 2024	0.1200	0.1500	0.1200	0.1300	25,283	-0.01(-7.14%)
Sep 13, 2024	0.1500	0.1500	0.1225	0.1400	6,092	+0.00(+2.19%)
Sep 12, 2024	0.1321	0.1500	0.1321	0.1370	108,946	+0.00(+2.32%)
Sep 11, 2024	0.0989	0.1365	0.0989	0.1339	53,034	+0.03(+34.03%)
Sep 10, 2024	0.0907	0.0999	0.0899	0.0999	32,750	-0.02(-16.75%)
Sep 09, 2024	0.0850	0.1399	0.0850	0.1200	31,949	+0.02(+20.12%)
Sep 06, 2024	0.0906	0.1100	0.0906	0.0999	20,754	-0.01(-6.64%)
Sep 05, 2024	0.1100	0.1100	0.1070	0.1070	7,330	-0.00(-2.73%)
Sep 04, 2024	0.0960	0.1288	0.0825	0.1100	69,261	+0.01(+15.79%)
Sep 03, 2024	0.0950	0.1000	0.0950	0.0950	8,121	-0.01(-5.00%)
Aug 30, 2024	0.1100	0.1111	0.0949	0.1000	46,914	+0.00(+0.00%)
Aug 29, 2024	0.0844	0.1000	0.0831	0.1000	25,329	+0.01(+11.11%)
Aug 28, 2024	0.0990	0.0999	0.0862	0.0900	6,941	+0.00(+0.11%)
Aug 27, 2024	0.0980	0.0980	0.0803	0.0899	17,932	+0.00(+1.01%)
Aug 26, 2024	0.1099	0.1099	0.0800	0.0890	39,610	-0.01(-14.42%)
Aug 23, 2024	0.1050	0.1108	0.1000	0.1040	60,127	+0.00(+1.07%)
Aug 22, 2024	0.1050	0.1111	0.0801	0.1029	116,341	-0.00(-2.00%)
Aug 21, 2024	0.1000	0.1050	0.0880	0.1050	124,965	+0.00(+4.90%)
Aug 20, 2024	0.0902	0.1173	0.0902	0.1001	449,689	+0.00(+0.10%)
Aug 19, 2024	0.0900	0.1499	0.0737	0.1000	392,784	+0.02(+30.72%)
Aug 16, 2024	0.0550	0.0998	0.0450	0.0765	248,863	+0.03(+48.54%)
Aug 15, 2024	0.0524	0.0565	0.0499	0.0515	178,407	+0.01(+28.11%)
Aug 14, 2024	0.0400	0.0500	0.0355	0.0402	204,763	+0.00(+1.01%)
Aug 13, 2024	0.0425	0.0465	0.0376	0.0398	164,480	-0.00(-7.01%)
Aug 12, 2024	0.0415	0.0429	0.0415	0.0428	5,300	-0.00(-4.25%)
Aug 09, 2024	0.0440	0.0512	0.0313	0.0447	61,441	-0.01(-11.66%)
Aug 08, 2024	0.0425	0.0550	0.0304	0.0506	86,830	+0.02(+43.34%)
Aug 07, 2024	0.0413	0.0413	0.0353	0.0353	5,655	-0.00(-9.49%)
Aug 06, 2024	0.0399	0.0400	0.0350	0.0390	23,555	+0.00(+0.26%)
Aug 05, 2024	0.0500	0.0510	0.0353	0.0389	6,780	-0.01(-16.70%)
Aug 02, 2024	0.0500	0.0500	0.0467	0.0467	1,100	-0.00(-6.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.