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

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

0.5186 +0.0254 (+5.15%)
Streaming Delayed Price Updated: 4:00 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 0.4932 0.5200 0.4932 0.5186 794,414 +0.03(+5.15%)
Sep 29, 2025 0.5010 0.5094 0.4806 0.4932 895,360 -0.01(-2.07%)
Sep 26, 2025 0.5004 0.5128 0.4980 0.5036 777,613 -0.01(-1.12%)
Sep 25, 2025 0.5200 0.5288 0.5000 0.5093 1,023,612 -0.01(-2.75%)
Sep 24, 2025 0.5306 0.5453 0.5104 0.5237 791,423 -0.00(-0.30%)
Sep 23, 2025 0.5269 0.5598 0.5238 0.5253 650,852 +0.00(+0.31%)
Sep 22, 2025 0.5100 0.5285 0.5099 0.5237 439,962 +0.00(+0.58%)
Sep 19, 2025 0.5350 0.5451 0.5207 0.5207 888,857 -0.01(-1.96%)
Sep 18, 2025 0.5230 0.5400 0.5147 0.5311 481,956 +0.01(+2.77%)
Sep 17, 2025 0.5300 0.5357 0.5085 0.5168 535,886 -0.00(-0.86%)
Sep 16, 2025 0.5201 0.5338 0.5160 0.5213 708,030 -0.01(-1.31%)
Sep 15, 2025 0.5600 0.5645 0.5163 0.5282 1,340,367 -0.04(-6.43%)
Sep 12, 2025 0.5362 0.5648 0.5362 0.5645 715,214 +0.02(+3.96%)
Sep 11, 2025 0.5350 0.5500 0.5268 0.5430 492,960 +0.01(+1.50%)
Sep 10, 2025 0.5300 0.5400 0.5300 0.5350 676,529 +0.01(+2.16%)
Sep 09, 2025 0.5400 0.5405 0.5150 0.5237 515,930 -0.01(-1.00%)
Sep 08, 2025 0.5210 0.5339 0.5202 0.5290 613,384 +0.01(+2.06%)
Sep 05, 2025 0.5110 0.5367 0.5110 0.5183 774,317 -0.01(-1.26%)
Sep 04, 2025 0.5500 0.5500 0.5120 0.5249 752,999 -0.02(-4.34%)
Sep 03, 2025 0.5326 0.5559 0.5326 0.5487 528,474 +0.01(+2.10%)
Sep 02, 2025 0.5300 0.5494 0.5250 0.5374 756,126 +0.00(+0.49%)
Aug 29, 2025 0.5605 0.5798 0.5316 0.5348 694,148 -0.03(-5.58%)
Aug 28, 2025 0.5660 0.5788 0.5621 0.5664 635,223 +0.00(+0.04%)
Aug 27, 2025 0.5800 0.5849 0.5650 0.5662 567,922 -0.02(-3.97%)
Aug 26, 2025 0.5885 0.5940 0.5620 0.5896 703,454 +0.01(+1.60%)
Aug 25, 2025 0.5800 0.6039 0.5533 0.5803 1,050,984 +0.00(+0.03%)
Aug 22, 2025 0.5800 0.6200 0.5740 0.5801 1,197,467 +0.01(+1.84%)
Aug 21, 2025 0.5300 0.5722 0.5300 0.5696 953,022 +0.04(+7.47%)
Aug 20, 2025 0.5100 0.5358 0.4927 0.5300 870,267 +0.01(+2.08%)
Aug 19, 2025 0.5500 0.5500 0.4920 0.5192 1,790,922 -0.02(-3.76%)
Aug 18, 2025 0.5400 0.5700 0.5000 0.5395 2,265,033 -0.02(-3.64%)
Aug 15, 2025 0.5800 0.6468 0.5500 0.5599 7,205,575 -0.28(-33.24%)
Aug 14, 2025 0.9000 0.9000 0.8000 0.8387 3,120,625 -0.07(-7.87%)
Aug 13, 2025 0.8999 0.9200 0.8400 0.9103 937,661 +0.01(+1.21%)
Aug 12, 2025 0.8800 0.9400 0.8650 0.8994 789,926 +0.02(+2.65%)
Aug 11, 2025 0.9160 0.9400 0.8500 0.8762 867,849 -0.03(-3.58%)
Aug 08, 2025 0.8600 0.9179 0.8500 0.9087 607,147 +0.06(+7.18%)
Aug 07, 2025 0.8650 0.9495 0.8282 0.8478 1,492,404 -0.00(-0.08%)
Aug 06, 2025 0.8922 0.8949 0.8193 0.8485 899,839 -0.03(-3.61%)
Aug 05, 2025 0.7380 0.9495 0.7380 0.8803 7,318,114 +0.20(+30.34%)
Aug 04, 2025 0.6832 0.7000 0.6652 0.6754 497,564 -0.01(-0.97%)
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.