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

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

0.1890 -0.0013 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 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 (%)
Jan 30, 2026 0.1880 0.1969 0.1844 0.1890 1,182,961 -0.00(-0.68%)
Jan 29, 2026 0.2150 0.2150 0.1880 0.1903 1,599,447 -0.01(-4.56%)
Jan 28, 2026 0.2075 0.2095 0.1963 0.1994 747,078 -0.01(-2.78%)
Jan 27, 2026 0.2160 0.2168 0.1952 0.2051 1,003,664 +0.01(+2.55%)
Jan 26, 2026 0.2120 0.2120 0.1945 0.2000 981,792 -0.00(-1.33%)
Jan 23, 2026 0.2200 0.2200 0.2008 0.2027 844,965 -0.01(-4.39%)
Jan 22, 2026 0.2070 0.2173 0.2021 0.2120 1,057,742 +0.01(+4.59%)
Jan 21, 2026 0.1939 0.2074 0.1902 0.2027 1,167,717 +0.01(+6.57%)
Jan 20, 2026 0.2000 0.2050 0.1806 0.1902 2,172,108 -0.01(-2.56%)
Jan 16, 2026 0.2080 0.2090 0.1950 0.1952 2,085,738 -0.01(-3.41%)
Jan 15, 2026 0.2070 0.2100 0.2010 0.2021 826,628 -0.00(-2.32%)
Jan 14, 2026 0.2100 0.2100 0.1970 0.2069 943,889 +0.01(+3.97%)
Jan 13, 2026 0.2200 0.2156 0.1926 0.1990 1,477,649 -0.01(-3.86%)
Jan 12, 2026 0.2267 0.2335 0.2063 0.2070 1,836,790 -0.02(-8.37%)
Jan 09, 2026 0.2211 0.2300 0.2100 0.2259 1,376,227 +0.02(+7.57%)
Jan 08, 2026 0.2221 0.2295 0.2100 0.2100 2,017,408 -0.02(-6.71%)
Jan 07, 2026 0.2510 0.2598 0.2222 0.2251 1,980,763 -0.03(-10.96%)
Jan 06, 2026 0.2410 0.2591 0.2410 0.2528 952,238 +0.01(+5.03%)
Jan 05, 2026 0.2450 0.2522 0.2310 0.2407 1,963,785 +0.00(+1.99%)
Jan 02, 2026 0.2155 0.2525 0.2100 0.2360 3,261,792 +0.02(+11.48%)
Dec 31, 2025 0.1925 0.2200 0.1880 0.2117 4,948,655 +0.01(+7.41%)
Dec 30, 2025 0.2000 0.2080 0.1900 0.1971 4,178,197 -0.01(-5.78%)
Dec 29, 2025 0.2000 0.2100 0.1943 0.2092 4,434,182 +0.00(+1.21%)
Dec 26, 2025 0.2349 0.2349 0.2007 0.2067 4,286,840 -0.02(-10.67%)
Dec 24, 2025 0.2300 0.2351 0.2242 0.2314 1,632,485 +0.01(+2.62%)
Dec 23, 2025 0.2386 0.2391 0.2168 0.2255 4,212,912 -0.02(-8.85%)
Dec 22, 2025 0.2700 0.2850 0.2406 0.2474 4,293,183 -0.03(-9.21%)
Dec 19, 2025 0.2900 0.3000 0.2600 0.2725 4,788,955 -0.02(-7.34%)
Dec 18, 2025 0.2800 0.3499 0.2752 0.2941 5,779,510 -0.04(-10.72%)
Dec 17, 2025 0.3540 0.3540 0.3227 0.3294 4,263,270 -0.03(-8.37%)
Dec 16, 2025 0.3858 0.3858 0.3510 0.3595 1,934,180 -0.03(-7.58%)
Dec 15, 2025 0.4192 0.4196 0.3674 0.3890 3,705,207 -0.02(-5.83%)
Dec 12, 2025 0.4435 0.4493 0.4120 0.4131 1,468,144 -0.03(-6.75%)
Dec 11, 2025 0.4440 0.4543 0.4401 0.4430 787,900 +0.00(+0.52%)
Dec 10, 2025 0.4370 0.4574 0.4367 0.4407 805,001 +0.00(+0.07%)
Dec 09, 2025 0.4500 0.4500 0.4301 0.4404 623,987 +0.01(+1.57%)
Dec 08, 2025 0.4660 0.4692 0.4308 0.4336 836,432 -0.01(-2.71%)
Dec 05, 2025 0.4818 0.4894 0.4456 0.4457 786,128 -0.04(-8.12%)
Dec 04, 2025 0.4683 0.4980 0.4601 0.4851 842,765 +0.01(+2.97%)
Dec 03, 2025 0.4530 0.4750 0.4490 0.4711 676,116 +0.03(+6.10%)
Dec 02, 2025 0.4500 0.4598 0.4400 0.4440 529,766 -0.00(-0.29%)
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.