Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2026	0.2155	0.2525	0.2100	0.2360	3,260,542	+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%)
Dec 01, 2025	0.4752	0.4770	0.4453	0.4453	568,274	-0.03(-5.68%)
Nov 28, 2025	0.4649	0.4850	0.4500	0.4721	431,709	+0.01(+1.53%)
Nov 26, 2025	0.4657	0.4830	0.4650	0.4650	585,109	+0.00(+0.54%)
Nov 25, 2025	0.4600	0.4676	0.4583	0.4625	444,725	+0.00(+0.35%)
Nov 24, 2025	0.4477	0.4655	0.4401	0.4609	733,728	+0.02(+3.43%)
Nov 21, 2025	0.4200	0.4537	0.4185	0.4456	1,046,922	+0.02(+5.47%)
Nov 20, 2025	0.4700	0.4948	0.4110	0.4225	1,681,748	-0.04(-8.17%)
Nov 19, 2025	0.4800	0.4888	0.4510	0.4601	1,405,923	-0.02(-4.60%)
Nov 18, 2025	0.4800	0.4978	0.4750	0.4823	877,171	+0.00(+0.48%)
Nov 17, 2025	0.4660	0.5143	0.4610	0.4800	1,335,068	+0.00(+0.00%)
Nov 14, 2025	0.4600	0.5144	0.4600	0.4800	1,588,988	-0.02(-4.21%)
Nov 13, 2025	0.5100	0.5145	0.4853	0.5011	1,590,061	-0.01(-1.28%)
Nov 12, 2025	0.5300	0.5462	0.5001	0.5076	861,561	-0.02(-4.23%)
Nov 11, 2025	0.5500	0.5610	0.5300	0.5300	353,392	-0.03(-5.26%)
Nov 10, 2025	0.5300	0.5610	0.5200	0.5594	759,394	+0.03(+4.93%)
Nov 07, 2025	0.5130	0.5370	0.4950	0.5331	894,963	+0.02(+3.27%)
Nov 06, 2025	0.5200	0.5400	0.5132	0.5162	625,489	-0.01(-1.84%)
Nov 05, 2025	0.5200	0.5433	0.5120	0.5259	605,808	+0.00(+0.67%)
Nov 04, 2025	0.5540	0.5599	0.5158	0.5224	1,234,739	-0.03(-5.72%)

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. - Class A Common Stock (NQ:ORGN)

Historical Prices

Popular Pages