Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2026	0.0053	0.0053	0.0036	0.0045	44,738	-0.00(-4.26%)
Dec 31, 2025	0.0037	0.0057	0.0036	0.0047	135,468	-0.00(-17.54%)
Dec 30, 2025	0.0099	0.0109	0.0031	0.0057	397,155	-0.00(-32.14%)
Dec 29, 2025	0.0078	0.0099	0.0055	0.0084	111,697	+0.00(+52.73%)
Dec 26, 2025	0.0026	0.0087	0.0026	0.0055	106,669	-0.00(-37.50%)
Dec 24, 2025	0.0045	0.0088	0.0045	0.0088	11,295	+0.00(+83.33%)
Dec 23, 2025	0.0070	0.0070	0.0036	0.0048	940,947	-0.00(-41.46%)
Dec 22, 2025	0.0070	0.0082	0.0070	0.0082	14,180	+0.00(+17.14%)
Dec 19, 2025	0.0066	0.0100	0.0066	0.0070	56,241	+0.00(+4.48%)
Dec 18, 2025	0.0100	0.0147	0.0066	0.0067	95,106	+0.00(+0.00%)
Dec 17, 2025	0.0084	0.0084	0.0066	0.0067	95,142	+0.00(+13.56%)
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%)

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