Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Origin Materials Inc WT (NQ: ORGNW )

0.0353 -0.0037 (-9.49%)
Streaming Delayed Price Updated: 12:37 PM EDT, Aug 7, 2024 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 (%)
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%)
Aug 01, 2024 0.0499 0.0501 0.0499 0.0501 13,951 +0.00(+6.82%)
Jul 31, 2024 0.0353 0.0500 0.0353 0.0469 6,809 +0.01(+17.25%)
Jul 30, 2024 0.0495 0.0495 0.0356 0.0400 94,661 -0.01(-17.53%)
Jul 29, 2024 0.0570 0.0570 0.0485 0.0485 597 -0.01(-13.39%)
Jul 26, 2024 0.0510 0.0560 0.0460 0.0560 9,955 +0.00(+0.18%)
Jul 25, 2024 0.0559 0.0559 0.0559 0.0559 750 +0.00(+5.47%)
Jul 24, 2024 0.0508 0.0530 0.0500 0.0530 11,942 +0.00(+4.33%)
Jul 23, 2024 0.0550 0.0560 0.0500 0.0508 54,231 -0.01(-12.26%)
Jul 22, 2024 0.0500 0.0580 0.0500 0.0579 11,047 -0.00(-0.17%)
Jul 19, 2024 0.0580 0.0580 0.0580 0.0580 275 +0.01(+18.13%)
Jul 18, 2024 0.0462 0.0492 0.0462 0.0491 2,140 -0.01(-15.20%)
Jul 17, 2024 0.0501 0.0580 0.0501 0.0579 4,900 +0.00(+9.25%)
Jul 16, 2024 0.0500 0.0580 0.0462 0.0530 25,157 -0.01(-8.62%)
Jul 15, 2024 0.0600 0.0600 0.0511 0.0580 44,456 +0.00(+0.87%)
Jul 12, 2024 0.0480 0.0680 0.0458 0.0575 65,595 +0.01(+10.58%)
Jul 11, 2024 0.0449 0.0571 0.0403 0.0520 34,645 +0.01(+20.93%)
Jul 10, 2024 0.0403 0.0450 0.0400 0.0430 4,585 -0.00(-4.44%)
Jul 09, 2024 0.0404 0.0497 0.0404 0.0450 1,899 +0.00(+11.11%)
Jul 08, 2024 0.0649 0.0649 0.0400 0.0405 179,418 -0.01(-18.84%)
Jul 05, 2024 0.0462 0.0649 0.0399 0.0499 213,620 +0.00(+8.01%)
Jul 03, 2024 0.0401 0.0497 0.0401 0.0462 34,761 +0.00(+10.79%)
Jul 02, 2024 0.0436 0.0439 0.0400 0.0417 28,634 -0.00(-4.14%)
Jul 01, 2024 0.0594 0.0594 0.0406 0.0435 79,490 -0.01(-21.62%)
Jun 28, 2024 0.0648 0.0749 0.0550 0.0555 32,144 +0.00(+0.91%)
Jun 27, 2024 0.0500 0.0600 0.0520 0.0550 10,867 +0.00(+0.18%)
Jun 26, 2024 0.0498 0.0550 0.0498 0.0549 25,879 +0.01(+12.73%)
Jun 25, 2024 0.0483 0.0498 0.0400 0.0487 7,184 -0.00(-5.44%)
Jun 24, 2024 0.0400 0.0515 0.0400 0.0515 34,411 +0.01(+28.43%)
Jun 21, 2024 0.0445 0.0450 0.0400 0.0401 24,944 -0.00(-8.66%)
Jun 20, 2024 0.0480 0.0480 0.0412 0.0439 27,161 +0.00(+0.69%)
Jun 18, 2024 0.0490 0.0490 0.0435 0.0436 11,937 -0.00(-3.11%)
Jun 17, 2024 0.0440 0.0490 0.0402 0.0450 17,538 +0.00(+12.50%)
Jun 14, 2024 0.0463 0.0463 0.0400 0.0400 2,040 -0.01(-18.86%)
Jun 12, 2024 0.0493 1 +0.01(+20.24%)
Jun 11, 2024 0.0500 0.0503 0.0410 0.0410 65,838 -0.00(-8.89%)
Jun 10, 2024 0.0500 0.0550 0.0438 0.0450 234,020 +0.00(+0.00%)
Jun 07, 2024 0.0502 0.0502 0.0376 0.0450 137,029 -0.01(-10.54%)
Jun 06, 2024 0.0584 0.0584 0.0410 0.0503 316,293 +0.00(+3.93%)
Jun 05, 2024 0.0475 0.0623 0.0473 0.0484 310,233 -0.01(-15.83%)
Jun 04, 2024 0.0648 0.0648 0.0500 0.0575 176,059 -0.00(-4.17%)
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.