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

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

0.0034 -0.0003 (-8.11%)
Streaming Delayed Price Updated: 11:26 AM EST, Feb 27, 2026 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 27, 2026 0.0034 0.0034 0.0030 0.0034 27,284 -0.00(-8.11%)
Feb 26, 2026 0.0036 0.0037 0.0036 0.0037 28,563 +0.00(+19.35%)
Feb 25, 2026 0.0035 0.0036 0.0031 0.0031 13,037 -0.00(-3.13%)
Feb 24, 2026 0.0031 0.0036 0.0030 0.0032 142,739 -0.00(-3.03%)
Feb 23, 2026 0.0031 0.0036 0.0031 0.0033 4,292 +0.00(+6.45%)
Feb 20, 2026 0.0032 0.0032 0.0031 0.0031 86,538 -0.00(-16.22%)
Feb 19, 2026 0.0031 0.0037 0.0031 0.0037 9,937 +0.00(+19.35%)
Feb 18, 2026 0.0031 0.0031 0.0031 0.0031 800 -0.00(-13.89%)
Feb 17, 2026 0.0032 0.0037 0.0031 0.0036 118,500 +0.00(+9.09%)
Feb 13, 2026 0.0034 0.0034 0.0032 0.0033 101,240 -0.00(-5.71%)
Feb 11, 2026 0.0035 0 +0.00(+6.06%)
Feb 09, 2026 0.0033 0 -0.00(-8.33%)
Feb 06, 2026 0.0036 0.0037 0.0035 0.0036 2,770 +0.00(+0.00%)
Feb 05, 2026 0.0033 0.0036 0.0033 0.0036 11,378 -0.00(-12.20%)
Feb 04, 2026 0.0033 0.0041 0.0033 0.0041 6,800 -0.00(-16.33%)
Feb 03, 2026 0.0048 0.0049 0.0032 0.0049 47,220 +0.00(+0.00%)
Feb 02, 2026 0.0034 0.0055 0.0031 0.0049 131,676 +0.00(+44.12%)
Jan 30, 2026 0.0034 0.0035 0.0034 0.0034 19,800 -0.00(-15.00%)
Jan 28, 2026 0.0040 0 +0.00(+17.65%)
Jan 27, 2026 0.0048 0.0048 0.0033 0.0034 12,880 -0.00(-15.00%)
Jan 26, 2026 0.0031 0.0040 0.0031 0.0040 11,861 -0.00(-18.37%)
Jan 23, 2026 0.0031 0.0049 0.0031 0.0049 12,700 +0.00(+4.26%)
Jan 22, 2026 0.0047 0.0047 0.0047 0.0047 993 +0.00(+0.00%)
Jan 21, 2026 0.0048 0.0049 0.0037 0.0047 145,511 +0.00(+30.56%)
Jan 20, 2026 0.0036 0.0036 0.0036 0.0036 5,392 -0.00(-23.40%)
Jan 16, 2026 0.0040 0.0047 0.0036 0.0047 41,091 +0.00(+17.50%)
Jan 14, 2026 0.0040 0 +0.00(+8.11%)
Jan 13, 2026 0.0037 0.0040 0.0037 0.0037 64,274 +0.00(+0.00%)
Jan 12, 2026 0.0040 0.0040 0.0037 0.0037 13,231 +0.00(+0.00%)
Jan 09, 2026 0.0037 0.0041 0.0037 0.0037 48,847 -0.00(-19.57%)
Jan 08, 2026 0.0039 0.0049 0.0037 0.0046 57,798 +0.00(+21.05%)
Jan 07, 2026 0.0040 0.0048 0.0037 0.0038 162,109 +0.00(+0.00%)
Jan 06, 2026 0.0055 0.0059 0.0037 0.0038 210,586 -0.00(-35.59%)
Jan 05, 2026 0.0040 0.0059 0.0037 0.0059 94,909 +0.00(+31.11%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.