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

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

0.0146 +0.0011 (+8.15%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 30, 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 (%)
Sep 30, 2025 0.0150 0.0160 0.0145 0.0146 8,350 +0.00(+8.15%)
Sep 29, 2025 0.0131 0.0141 0.0128 0.0135 126,459 +0.00(+4.65%)
Sep 26, 2025 0.0134 0.0139 0.0128 0.0129 7,326 +0.00(+0.78%)
Sep 25, 2025 0.0128 0.0128 0.0128 0.0128 150 +0.00(+1.59%)
Sep 24, 2025 0.0122 0.0151 0.0122 0.0126 3,000 +0.00(+5.00%)
Sep 23, 2025 0.0146 0.0150 0.0120 0.0120 234,801 -0.00(-24.53%)
Sep 22, 2025 0.0171 0.0190 0.0121 0.0159 167,622 -0.00(-7.02%)
Sep 19, 2025 0.0178 0.0183 0.0171 0.0171 20,239 -0.00(-3.39%)
Sep 18, 2025 0.0190 0.0190 0.0177 0.0177 12,516 +0.00(+0.00%)
Sep 17, 2025 0.0190 0.0190 0.0177 0.0177 9,378 -0.00(-6.35%)
Sep 16, 2025 0.0189 0.0189 0.0189 0.0189 500 +0.00(+6.78%)
Sep 15, 2025 0.0177 0.0195 0.0177 0.0177 7,488 -0.00(-9.23%)
Sep 12, 2025 0.0192 0.0195 0.0180 0.0195 602 -0.00(-2.50%)
Sep 11, 2025 0.0193 0.0200 0.0190 0.0200 3,837 +0.00(+9.29%)
Sep 10, 2025 0.0193 0.0193 0.0178 0.0183 422 +0.00(+2.81%)
Sep 09, 2025 0.0178 0.0194 0.0178 0.0178 16,607 +0.00(+0.00%)
Sep 08, 2025 0.0188 0.0188 0.0177 0.0178 39,374 -0.00(-3.78%)
Sep 05, 2025 0.0192 0.0192 0.0185 0.0185 8,432 +0.00(+2.21%)
Sep 04, 2025 0.0181 0.0200 0.0181 0.0181 11,965 +0.00(+0.00%)
Sep 02, 2025 0.0181 0 +0.00(+2.26%)
Aug 29, 2025 0.0200 0.0200 0.0177 0.0177 16,186 -0.00(-11.50%)
Aug 28, 2025 0.0195 0.0200 0.0195 0.0200 12,700 +0.00(+1.01%)
Aug 27, 2025 0.0237 0.0250 0.0186 0.0198 13,543 -0.00(-5.71%)
Aug 26, 2025 0.0236 0.0263 0.0206 0.0210 24,873 -0.00(-0.47%)
Aug 25, 2025 0.0201 0.0270 0.0166 0.0211 382,212 +0.00(+6.03%)
Aug 22, 2025 0.0200 0.0250 0.0198 0.0199 62,918 +0.00(+0.51%)
Aug 21, 2025 0.0200 0.0200 0.0195 0.0198 69,226 +0.00(+2.06%)
Aug 20, 2025 0.0200 0.0242 0.0194 0.0194 75,662 -0.00(-1.02%)
Aug 19, 2025 0.0202 0.0224 0.0195 0.0196 33,718 -0.00(-1.51%)
Aug 18, 2025 0.0240 0.0240 0.0196 0.0199 23,992 -0.00(-11.95%)
Aug 15, 2025 0.0251 0.0279 0.0221 0.0226 99,878 -0.01(-39.57%)
Aug 14, 2025 0.0502 0.0510 0.0363 0.0374 205,522 -0.02(-33.21%)
Aug 13, 2025 0.0510 0.0590 0.0410 0.0560 183,726 -0.00(-3.28%)
Aug 12, 2025 0.0595 0.0599 0.0530 0.0579 17,264 +0.01(+13.53%)
Aug 11, 2025 0.0510 0.0598 0.0510 0.0510 6,885 -0.01(-13.56%)
Aug 08, 2025 0.0540 0.0599 0.0410 0.0590 42,891 +0.00(+9.26%)
Aug 07, 2025 0.0498 0.0540 0.0497 0.0540 31,144 +0.01(+16.13%)
Aug 06, 2025 0.0357 0.0498 0.0330 0.0465 21,000 +0.00(+3.56%)
Aug 05, 2025 0.0399 0.0500 0.0330 0.0449 241,815 +0.01(+28.29%)
Aug 04, 2025 0.0326 0.0418 0.0299 0.0350 26,242 -0.01(-12.72%)
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 Of Service.