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)

0.5213 -0.0069 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 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 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 752,995 -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 0.5800 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%)
Aug 01, 2025 0.7300 0.7599 0.6640 0.6820 772,501 -0.05(-6.32%)
Jul 31, 2025 0.7600 0.7724 0.7101 0.7280 760,044 -0.00(-0.36%)
Jul 30, 2025 0.7700 0.7800 0.7300 0.7306 510,358 -0.05(-5.95%)
Jul 29, 2025 0.7700 0.8100 0.7472 0.7768 1,247,554 +0.05(+6.40%)
Jul 28, 2025 0.7623 0.7698 0.7131 0.7301 569,410 -0.04(-4.93%)
Jul 25, 2025 0.7120 0.7799 0.6800 0.7680 794,752 +0.06(+7.94%)
Jul 24, 2025 0.7575 0.7700 0.7020 0.7115 1,099,841 -0.05(-6.07%)
Jul 23, 2025 0.7800 0.8361 0.7068 0.7575 1,892,456 +0.01(+1.58%)
Jul 22, 2025 0.6000 0.7950 0.5988 0.7457 5,245,522 +0.15(+24.78%)
Jul 21, 2025 0.6100 0.6293 0.5900 0.5976 1,059,399 +0.00(+0.10%)
Jul 18, 2025 0.6000 0.6300 0.5900 0.5970 929,478 +0.02(+3.11%)
Jul 17, 2025 0.5700 0.6098 0.5600 0.5790 703,072 +0.01(+1.44%)
Jul 16, 2025 0.5700 0.5809 0.5411 0.5708 875,589 -0.01(-2.16%)
Jul 15, 2025 0.6000 0.6000 0.5700 0.5834 476,553 -0.01(-1.32%)
Jul 14, 2025 0.6000 0.6000 0.5810 0.5912 588,931 -0.02(-2.87%)
Jul 11, 2025 0.6000 0.6198 0.5810 0.6087 680,461 +0.01(+1.57%)
Jul 10, 2025 0.5900 0.6500 0.5760 0.5993 1,422,746 +0.02(+3.29%)
Jul 09, 2025 0.6100 0.6200 0.5760 0.5802 651,955 -0.03(-4.15%)
Jul 08, 2025 0.5700 0.6100 0.5657 0.6053 1,050,505 +0.04(+7.59%)
Jul 07, 2025 0.6000 0.6010 0.5524 0.5626 1,084,871 -0.02(-3.00%)
Jul 03, 2025 0.5625 0.5929 0.5510 0.5800 856,769 +0.04(+7.39%)
Jul 02, 2025 0.5228 0.5626 0.5050 0.5401 1,293,186 +0.02(+4.59%)
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.