Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	0.0104	0.0104	0.0050	0.0059	179,671	-0.00(-41.00%)
Dec 15, 2025	0.0111	0.0134	0.0100	0.0100	67,616	-0.00(-25.93%)
Dec 12, 2025	0.0113	0.0159	0.0110	0.0135	32,890	-0.00(-10.00%)
Dec 11, 2025	0.0115	0.0150	0.0110	0.0150	104,494	+0.00(+2.04%)
Dec 10, 2025	0.0115	0.0150	0.0115	0.0147	21,533	+0.00(+27.83%)
Dec 09, 2025	0.0125	0.0126	0.0115	0.0115	56,195	-0.00(-8.73%)
Dec 08, 2025	0.0125	0.0126	0.0125	0.0126	25,333	+0.00(+4.13%)
Dec 05, 2025	0.0120	0.0121	0.0120	0.0121	9,036	+0.00(+0.83%)
Dec 04, 2025	0.0120	0.0120	0.0120	0.0120	300	-0.00(-1.64%)
Dec 03, 2025	0.0147	0.0147	0.0116	0.0122	4,161	-0.00(-19.21%)
Dec 02, 2025	0.0120	0.0180	0.0115	0.0151	99,528	+0.00(+25.83%)
Dec 01, 2025	0.0120	0.0131	0.0120	0.0120	144,612	+0.00(+7.14%)
Nov 28, 2025	0.0120	0.0145	0.0111	0.0112	157,687	-0.00(-11.81%)
Nov 26, 2025	0.0122	0.0155	0.0120	0.0127	28,829	+0.00(+1.60%)
Nov 25, 2025	0.0120	0.0125	0.0120	0.0125	4,346	+0.00(+0.81%)
Nov 24, 2025	0.0130	0.0130	0.0124	0.0124	2,750	-0.00(-5.34%)
Nov 21, 2025	0.0111	0.0131	0.0110	0.0131	131,711	+0.00(+0.77%)
Nov 20, 2025	0.0145	0.0146	0.0130	0.0130	41,250	-0.01(-31.22%)
Nov 18, 2025				0.0189	0	+0.00(+29.45%)
Nov 17, 2025	0.0140	0.0146	0.0111	0.0146	13,523	-0.00(-2.67%)
Nov 14, 2025	0.0200	0.0200	0.0111	0.0150	268,260	-0.01(-26.11%)
Nov 13, 2025	0.0239	0.0239	0.0190	0.0203	16,431	+0.00(+4.64%)
Nov 12, 2025	0.0239	0.0239	0.0192	0.0194	8,910	+0.00(+2.11%)
Nov 11, 2025	0.0190	0.0249	0.0183	0.0190	51,306	-0.00(-1.04%)
Nov 10, 2025	0.0184	0.0260	0.0184	0.0192	47,981	+0.00(+2.67%)
Nov 07, 2025	0.0200	0.0200	0.0186	0.0187	12,544	-0.00(-9.66%)
Nov 06, 2025	0.0197	0.0207	0.0186	0.0207	5,400	+0.00(+10.70%)
Nov 05, 2025	0.0207	0.0207	0.0186	0.0187	15,161	+0.00(+1.63%)
Nov 04, 2025	0.0207	0.0248	0.0184	0.0184	11,118	-0.01(-25.81%)
Nov 03, 2025	0.0211	0.0290	0.0203	0.0248	64,967	+0.00(+9.25%)
Oct 31, 2025	0.0222	0.0227	0.0222	0.0227	14,823	+0.00(+18.23%)
Oct 30, 2025	0.0213	0.0231	0.0191	0.0192	107,888	-0.00(-13.12%)
Oct 29, 2025	0.0230	0.0289	0.0187	0.0221	89,596	+0.00(+0.45%)
Oct 28, 2025	0.0210	0.0250	0.0210	0.0220	27,895	-0.01(-24.14%)
Oct 27, 2025	0.0490	0.0490	0.0254	0.0290	76,961	-0.00(-2.36%)
Oct 24, 2025	0.0240	0.0300	0.0198	0.0297	501,222	+0.01(+47.76%)
Oct 23, 2025	0.0181	0.0250	0.0181	0.0201	58,894	+0.00(+11.05%)
Oct 22, 2025	0.0230	0.0230	0.0179	0.0181	37,940	-0.00(-10.84%)
Oct 21, 2025	0.0175	0.0230	0.0175	0.0203	19,203	+0.00(+1.50%)
Oct 20, 2025	0.0225	0.0259	0.0175	0.0200	24,592	+0.00(+13.64%)
Oct 17, 2025	0.0175	0.0176	0.0175	0.0176	11,066	+0.00(+0.00%)
Oct 16, 2025	0.0230	0.0230	0.0160	0.0176	199,235	-0.00(-11.56%)
Oct 15, 2025	0.0189	0.0200	0.0170	0.0199	283,488	+0.00(+4.74%)
Oct 14, 2025	0.0163	0.0194	0.0135	0.0190	74,523	+0.00(+14.46%)
Oct 13, 2025	0.0182	0.0182	0.0165	0.0166	65,583	-0.00(-12.63%)
Oct 10, 2025	0.0190	0.0200	0.0175	0.0190	42,441	+0.00(+17.28%)
Oct 09, 2025	0.0100	0.0184	0.0135	0.0162	76,233	+0.00(+9.46%)
Oct 08, 2025	0.0132	0.0160	0.0115	0.0148	36,347	-0.00(-7.50%)
Oct 07, 2025	0.0150	0.0160	0.0149	0.0160	4,055	+0.00(+16.79%)
Oct 06, 2025	0.0120	0.0137	0.0120	0.0137	13,900	-0.00(-8.67%)
Oct 03, 2025	0.0132	0.0150	0.0110	0.0150	159,867	+0.00(+14.50%)
Oct 02, 2025	0.0148	0.0190	0.0130	0.0131	55,957	-0.00(-6.43%)

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.

Financial News

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

Historical Prices

Popular Pages