Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	0.0251	0.0287	0.0201	0.0223	44,540	-0.00(-17.41%)
Jun 05, 2025	0.0240	0.0270	0.0240	0.0270	9,041	+0.00(+3.85%)
Jun 04, 2025	0.0249	0.0270	0.0235	0.0260	17,380	+0.00(+4.00%)
Jun 03, 2025	0.0220	0.0286	0.0220	0.0250	62,953	-0.00(-4.94%)
Jun 02, 2025	0.0262	0.0287	0.0262	0.0263	5,585	-0.00(-7.72%)
May 30, 2025	0.0284	0.0285	0.0261	0.0285	12,256	+0.00(+9.20%)
May 29, 2025	0.0262	0.0273	0.0261	0.0261	3,103	+0.00(+0.00%)
May 28, 2025	0.0281	0.0299	0.0260	0.0261	24,807	+0.00(+0.00%)
May 27, 2025	0.0262	0.0305	0.0261	0.0261	17,263	-0.00(-6.45%)
May 23, 2025	0.0260	0.0279	0.0260	0.0279	8,100	+0.00(+0.00%)
May 22, 2025	0.0257	0.0279	0.0257	0.0279	2,783	-0.00(-0.71%)
May 21, 2025	0.0281	0.0281	0.0281	0.0281	1,888	+0.00(+2.55%)
May 20, 2025	0.0290	0.0310	0.0271	0.0274	22,705	-0.00(-11.90%)
May 19, 2025	0.0303	0.0330	0.0251	0.0311	51,400	-0.00(-10.89%)
May 16, 2025	0.0324	0.0395	0.0255	0.0349	139,522	+0.00(+7.72%)
May 15, 2025	0.0331	0.0440	0.0310	0.0324	119,458	-0.01(-27.84%)
May 14, 2025	0.0406	0.0449	0.0378	0.0449	62,267	+0.00(+10.86%)
May 13, 2025	0.0427	0.0449	0.0405	0.0405	603	-0.00(-3.57%)
May 12, 2025	0.0418	0.0450	0.0401	0.0420	55,423	+0.00(+2.69%)
May 09, 2025	0.0409	0.0409	0.0409	0.0409	2,123	+0.00(+2.00%)
May 08, 2025	0.0405	0.0405	0.0382	0.0401	11,763	-0.01(-27.09%)
May 07, 2025	0.0371	0.0550	0.0371	0.0550	38,838	+0.02(+47.85%)
May 06, 2025	0.0450	0.0450	0.0372	0.0372	17,008	-0.00(-8.15%)
May 05, 2025	0.0419	0.0524	0.0400	0.0405	65,526	-0.00(-8.58%)
May 02, 2025	0.0443	0.0443	0.0443	0.0443	316	+0.01(+21.70%)
May 01, 2025	0.0425	0.0485	0.0364	0.0364	3,708	+0.00(+0.00%)
Apr 30, 2025	0.0435	0.0489	0.0364	0.0364	8,263	-0.00(-0.55%)
Apr 29, 2025	0.0366	0.0366	0.0366	0.0366	1,349	+0.00(+0.27%)
Apr 28, 2025	0.0365	0.0370	0.0365	0.0365	1,558	+0.00(+0.00%)
Apr 25, 2025	0.0310	0.0501	0.0310	0.0365	57,614	-0.01(-27.00%)
Apr 24, 2025	0.0499	0.0530	0.0451	0.0500	8,923	+0.01(+11.11%)
Apr 23, 2025	0.0330	0.0600	0.0311	0.0450	81,753	+0.01(+34.33%)
Apr 22, 2025	0.0324	0.0336	0.0310	0.0335	33,209	+0.00(+11.67%)
Apr 21, 2025	0.0352	0.0353	0.0252	0.0300	532,464	-0.01(-14.77%)
Apr 17, 2025	0.0389	0.0389	0.0352	0.0352	9,401	+0.00(+0.00%)
Apr 16, 2025	0.0396	0.0426	0.0352	0.0352	18,039	+0.00(+0.00%)
Apr 15, 2025	0.0405	0.0437	0.0352	0.0352	7,000	-0.01(-26.97%)
Apr 14, 2025	0.0441	0.0482	0.0405	0.0482	14,884	-0.00(-3.21%)
Apr 11, 2025	0.0352	0.0558	0.0352	0.0498	19,874	+0.01(+41.08%)
Apr 10, 2025	0.0352	0.0413	0.0352	0.0353	18,572	-0.00(-4.59%)
Apr 09, 2025	0.0416	0.0416	0.0352	0.0370	12,122	+0.00(+2.78%)
Apr 08, 2025	0.0360	0.0445	0.0352	0.0360	14,314	-0.00(-5.51%)
Apr 07, 2025	0.0377	0.0400	0.0351	0.0381	9,437	+0.00(+8.55%)
Apr 04, 2025	0.0351	0.0351	0.0351	0.0351	2,880	-0.01(-29.52%)
Apr 03, 2025	0.0426	0.0498	0.0352	0.0498	6,082	-0.00(-0.40%)
Apr 02, 2025	0.0511	0.0562	0.0356	0.0500	97,002	-0.00(-6.02%)

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 following
Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages