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

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

0.8499 +0.0118 (+1.41%)
Streaming Delayed Price Updated: 10:11 AM EST, Feb 27, 2025 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 (%)
Feb 26, 2025 0.8510 0.8823 0.8000 0.8381 2,017,529 -0.03(-3.11%)
Feb 25, 2025 0.9300 0.9300 0.8500 0.8650 2,833,197 -0.05(-5.46%)
Feb 24, 2025 0.9400 0.9696 0.8900 0.9150 2,663,486 -0.05(-5.37%)
Feb 21, 2025 1.010 1.030 0.9310 0.9669 3,624,799 -0.07(-7.03%)
Feb 20, 2025 0.9300 1.120 0.9000 1.040 10,236,296 +0.21(+24.76%)
Feb 19, 2025 0.8427 0.8600 0.8100 0.8336 1,412,792 -0.01(-1.08%)
Feb 18, 2025 0.8700 0.8800 0.8250 0.8427 803,473 +0.01(+0.80%)
Feb 14, 2025 0.8276 0.8591 0.8276 0.8360 526,683 -0.00(-0.26%)
Feb 13, 2025 0.8300 0.8450 0.8100 0.8382 580,083 +0.01(+0.93%)
Feb 12, 2025 0.8100 0.8450 0.8040 0.8305 645,436 -0.01(-0.66%)
Feb 11, 2025 0.8300 0.8582 0.8010 0.8360 983,842 -0.01(-1.38%)
Feb 10, 2025 0.8700 0.8720 0.8253 0.8477 976,100 -0.01(-1.43%)
Feb 07, 2025 0.9000 0.9197 0.8570 0.8600 1,506,690 -0.04(-4.87%)
Feb 06, 2025 0.9150 0.9197 0.8710 0.9040 1,781,345 -0.00(-0.25%)
Feb 05, 2025 0.9600 0.9799 0.9003 0.9063 1,362,418 -0.05(-5.47%)
Feb 04, 2025 0.9500 0.9879 0.9402 0.9587 1,365,519 +0.01(+0.65%)
Feb 03, 2025 0.9000 0.9681 0.8800 0.9525 1,777,909 +0.02(+1.87%)
Jan 31, 2025 0.9800 0.9890 0.9243 0.9350 2,321,928 -0.04(-4.59%)
Jan 30, 2025 0.9900 1.025 0.9631 0.9800 512,007 -0.01(-1.01%)
Jan 29, 2025 1.000 1.020 0.9900 0.9900 648,990 -0.02(-1.98%)
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(+0.42%)
Dec 19, 2024 1.000 1.030 0.9700 0.9846 1,379,133 +0.02(+2.56%)
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%)
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.