Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Origin Materials Inc WT
(NQ:
ORGNW
)
0.1497
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Sep 20, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 20, 2024
0.1600
0.1601
0.1266
0.1497
204,924
-0.00(-0.27%)
Sep 19, 2024
0.1486
0.1749
0.1350
0.1501
190,501
+0.01(+10.61%)
Sep 18, 2024
0.1210
0.2000
0.1210
0.1357
181,563
+0.01(+9.44%)
Sep 17, 2024
0.1011
0.1647
0.1011
0.1240
113,737
-0.01(-4.62%)
Sep 16, 2024
0.1200
0.1500
0.1200
0.1300
25,283
-0.01(-7.14%)
Sep 13, 2024
0.1500
0.1500
0.1225
0.1400
6,092
+0.00(+2.19%)
Sep 12, 2024
0.1321
0.1500
0.1321
0.1370
108,946
+0.00(+2.32%)
Sep 11, 2024
0.0989
0.1365
0.0989
0.1339
53,034
+0.03(+34.03%)
Sep 10, 2024
0.0907
0.0999
0.0899
0.0999
32,750
-0.02(-16.75%)
Sep 09, 2024
0.0850
0.1399
0.0850
0.1200
31,949
+0.02(+20.12%)
Sep 06, 2024
0.0906
0.1100
0.0906
0.0999
20,754
-0.01(-6.64%)
Sep 05, 2024
0.1100
0.1100
0.1070
0.1070
7,330
-0.00(-2.73%)
Sep 04, 2024
0.0960
0.1288
0.0825
0.1100
69,261
+0.01(+15.79%)
Sep 03, 2024
0.0950
0.1000
0.0950
0.0950
8,121
-0.01(-5.00%)
Aug 30, 2024
0.1100
0.1111
0.0949
0.1000
46,914
+0.00(+0.00%)
Aug 29, 2024
0.0844
0.1000
0.0831
0.1000
25,329
+0.01(+11.11%)
Aug 28, 2024
0.0990
0.0999
0.0862
0.0900
6,941
+0.00(+0.11%)
Aug 27, 2024
0.0980
0.0980
0.0803
0.0899
17,932
+0.00(+1.01%)
Aug 26, 2024
0.1099
0.1099
0.0800
0.0890
39,610
-0.01(-14.42%)
Aug 23, 2024
0.1050
0.1108
0.1000
0.1040
60,127
+0.00(+1.07%)
Aug 22, 2024
0.1050
0.1111
0.0801
0.1029
116,341
-0.00(-2.00%)
Aug 21, 2024
0.1000
0.1050
0.0880
0.1050
124,965
+0.00(+4.90%)
Aug 20, 2024
0.0902
0.1173
0.0902
0.1001
449,689
+0.00(+0.10%)
Aug 19, 2024
0.0900
0.1499
0.0737
0.1000
392,784
+0.02(+30.72%)
Aug 16, 2024
0.0550
0.0998
0.0450
0.0765
248,863
+0.03(+48.54%)
Aug 15, 2024
0.0524
0.0565
0.0499
0.0515
178,407
+0.01(+28.11%)
Aug 14, 2024
0.0400
0.0500
0.0355
0.0402
204,763
+0.00(+1.01%)
Aug 13, 2024
0.0425
0.0465
0.0376
0.0398
164,480
-0.00(-7.01%)
Aug 12, 2024
0.0415
0.0429
0.0415
0.0428
5,300
-0.00(-4.25%)
Aug 09, 2024
0.0440
0.0512
0.0313
0.0447
61,441
-0.01(-11.66%)
Aug 08, 2024
0.0425
0.0550
0.0304
0.0506
86,830
+0.02(+43.34%)
Aug 07, 2024
0.0413
0.0413
0.0353
0.0353
5,655
-0.00(-9.49%)
Aug 06, 2024
0.0399
0.0400
0.0350
0.0390
23,555
+0.00(+0.26%)
Aug 05, 2024
0.0500
0.0510
0.0353
0.0389
6,780
-0.01(-16.70%)
Aug 02, 2024
0.0500
0.0500
0.0467
0.0467
1,100
-0.00(-6.79%)
Aug 01, 2024
0.0499
0.0501
0.0499
0.0501
13,951
+0.00(+6.82%)
Jul 31, 2024
0.0353
0.0500
0.0353
0.0469
6,809
+0.01(+17.25%)
Jul 30, 2024
0.0495
0.0495
0.0356
0.0400
94,661
-0.01(-17.53%)
Jul 29, 2024
0.0570
0.0570
0.0485
0.0485
597
-0.01(-13.39%)
Jul 26, 2024
0.0510
0.0560
0.0460
0.0560
9,955
+0.00(+0.18%)
Jul 25, 2024
0.0559
0.0559
0.0559
0.0559
750
+0.00(+5.47%)
Jul 24, 2024
0.0508
0.0530
0.0500
0.0530
11,942
+0.00(+4.33%)
Jul 23, 2024
0.0550
0.0560
0.0500
0.0508
54,231
-0.01(-12.26%)
Jul 22, 2024
0.0500
0.0580
0.0500
0.0579
11,047
-0.00(-0.17%)
Jul 19, 2024
0.0580
0.0580
0.0580
0.0580
275
+0.01(+18.13%)
Jul 18, 2024
0.0462
0.0492
0.0462
0.0491
2,140
-0.01(-15.20%)
Jul 17, 2024
0.0501
0.0580
0.0501
0.0579
4,900
+0.00(+9.25%)
Jul 16, 2024
0.0500
0.0580
0.0462
0.0530
25,157
-0.01(-8.62%)
Jul 15, 2024
0.0600
0.0600
0.0511
0.0580
44,456
+0.00(+0.87%)
Jul 12, 2024
0.0480
0.0680
0.0458
0.0575
65,595
+0.01(+10.58%)
Jul 11, 2024
0.0449
0.0571
0.0403
0.0520
34,645
+0.01(+20.93%)
Jul 10, 2024
0.0403
0.0450
0.0400
0.0430
4,585
-0.00(-4.44%)
Jul 09, 2024
0.0404
0.0497
0.0404
0.0450
1,899
+0.00(+11.11%)
Jul 08, 2024
0.0649
0.0649
0.0400
0.0405
179,418
-0.01(-18.84%)
Jul 05, 2024
0.0462
0.0649
0.0399
0.0499
213,620
+0.00(+8.01%)
Jul 03, 2024
0.0401
0.0497
0.0401
0.0462
34,761
+0.00(+10.79%)
Jul 02, 2024
0.0436
0.0439
0.0400
0.0417
28,634
-0.00(-4.14%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.