Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.359 -0.011 (-0.77%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 11, 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 08, 2026 1.400 1.410 1.330 1.370 163,228 -0.05(-3.52%)
May 07, 2026 1.500 1.500 1.400 1.420 113,223 -0.05(-3.40%)
May 06, 2026 1.500 1.515 1.420 1.470 353,708 -0.06(-3.92%)
May 05, 2026 1.430 1.570 1.400 1.530 494,218 +0.06(+4.08%)
May 04, 2026 1.500 1.580 1.290 1.470 1,969,341 -1.19(-44.74%)
May 01, 2026 2.550 2.660 2.520 2.660 384,761 +0.14(+5.56%)
Apr 30, 2026 2.400 2.539 2.250 2.520 20,894 +0.12(+5.00%)
Apr 29, 2026 2.630 2.644 2.380 2.400 59,552 -0.18(-6.98%)
Apr 28, 2026 2.430 2.600 2.343 2.580 62,490 +0.10(+4.03%)
Apr 27, 2026 2.470 2.490 2.381 2.480 29,402 +0.02(+0.81%)
Apr 24, 2026 2.380 2.480 2.260 2.460 29,355 +0.10(+4.24%)
Apr 23, 2026 2.280 2.360 2.210 2.360 25,368 +0.03(+1.29%)
Apr 22, 2026 2.270 2.420 2.270 2.330 31,443 +0.06(+2.64%)
Apr 21, 2026 2.380 2.470 2.231 2.270 99,028 -0.08(-3.40%)
Apr 20, 2026 2.080 2.400 2.070 2.350 119,856 +0.26(+12.44%)
Apr 17, 2026 2.210 2.328 2.090 2.090 89,466 -0.11(-5.00%)
Apr 16, 2026 2.240 2.260 2.110 2.200 71,854 +0.02(+0.92%)
Apr 15, 2026 2.080 2.280 2.040 2.180 168,864 +0.08(+3.81%)
Apr 14, 2026 2.180 2.360 2.010 2.100 106,359 -0.06(-3.00%)
Apr 13, 2026 1.950 2.180 1.880 2.165 71,667 +0.22(+11.03%)
Apr 10, 2026 2.000 2.065 1.920 1.950 50,945 -0.02(-1.02%)
Apr 09, 2026 2.120 2.250 1.960 1.970 152,694 -0.17(-7.94%)
Apr 08, 2026 2.220 2.350 2.090 2.140 99,608 -0.02(-0.93%)
Apr 07, 2026 2.280 2.330 2.160 2.160 70,591 -0.12(-5.26%)
Apr 06, 2026 2.130 2.450 2.130 2.280 106,175 +0.10(+4.83%)
Apr 02, 2026 2.130 2.200 1.900 2.175 167,381 -0.02(-0.68%)
Apr 01, 2026 2.260 2.500 2.190 2.190 159,915 -0.09(-3.95%)
Mar 31, 2026 2.420 2.420 2.081 2.280 270,197 -0.13(-5.39%)
Mar 30, 2026 2.700 2.890 2.280 2.410 547,102 -1.25(-34.15%)
Mar 27, 2026 3.590 4.110 3.545 3.660 243,911 +0.05(+1.39%)
Mar 26, 2026 3.270 3.990 3.270 3.610 152,024 +0.30(+9.06%)
Mar 25, 2026 3.260 3.470 3.140 3.310 65,666 +0.07(+2.16%)
Mar 24, 2026 3.230 3.420 3.070 3.240 77,133 +0.00(+0.00%)
Mar 23, 2026 3.010 3.500 2.860 3.240 253,175 +0.37(+12.89%)
Mar 20, 2026 3.170 3.400 2.710 2.870 474,994 -0.52(-15.34%)
Mar 19, 2026 3.294 3.390 3.066 3.390 181,431 +0.02(+0.71%)
Mar 18, 2026 3.633 3.633 3.300 3.366 78,908 -0.17(-4.75%)
Mar 17, 2026 3.600 3.810 3.489 3.534 44,956 -0.02(-0.51%)
Mar 16, 2026 3.720 3.807 3.543 3.552 51,715 -0.07(-1.99%)
Mar 13, 2026 3.981 3.981 3.369 3.624 104,832 -0.13(-3.36%)
Mar 12, 2026 3.810 4.086 3.750 3.750 139,228 -0.17(-4.43%)
Mar 11, 2026 4.200 4.236 3.693 3.924 126,950 -0.28(-6.64%)
Mar 10, 2026 4.566 4.599 4.200 4.203 49,455 -0.19(-4.24%)
Mar 09, 2026 4.770 4.800 4.242 4.389 62,648 -0.33(-6.93%)
Mar 06, 2026 4.530 4.758 4.500 4.716 33,879 +0.22(+4.80%)
Mar 05, 2026 4.587 4.773 4.500 4.500 27,851 -0.18(-3.85%)
Mar 04, 2026 4.800 5.130 4.200 4.680 46,305 -0.08(-1.70%)
Mar 03, 2026 4.470 4.782 4.155 4.761 40,114 +0.33(+7.37%)
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.