Origin Materials Inc (ORGNW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 0.1274 | 0.0324 | 34.11 | 0.112549 | 0.13 | 0.1065 | 22004 |
| 1735860900 | 0.095 | -0.0337 | -26.18 | 0.1287 | 0.13 | 0.095 | 10474 |
| 1735688100 | 0.1287 | 0.0087 | 7.25 | 0.1177 | 0.134 | 0.1177 | 56497 |
| 1735601700 | 0.12 | 0.0347 | 40.68 | 0.107 | 0.12 | 0.0861 | 165915 |
| 1735342500 | 0.0853 | -0.0182 | -17.58 | 0.1004 | 0.1183 | 0.0824 | 14021 |
| 1735256100 | 0.1035 | 0.0185 | 21.76 | 0.0815 | 0.1185 | 0.0805 | 159627 |
| 1735077840 | 0.085 | 0.001 | 1.19 | 0.11 | 0.11 | 0.084001 | 13491 |
| 1734996900 | 0.084 | -0.006 | -6.67 | 0.0861 | 0.101 | 0.084 | 9284 |
| 1734737700 | 0.09 | 0.005 | 5.88 | 0.085 | 0.1225 | 0.085 | 13119 |
| 1734651300 | 0.085 | 0 | 0.00 | 0.0858 | 0.0858 | 0.085 | 9501 |
| 1734564900 | 0.085 | 0.0019001 | 2.29 | 0.09 | 0.1248 | 0.085 | 50573 |
| 1734478500 | 0.0830999 | -0.007 | -7.77 | 0.1 | 0.1 | 0.083 | 33823 |
| 1734392100 | 0.0901 | -0.0149 | -14.19 | 0.11 | 0.111 | 0.0824 | 17072 |
| 1734132900 | 0.105 | -0.005 | -4.55 | 0.107551 | 0.124899 | 0.090101 | 15481 |
| 1734046500 | 0.11 | -0.02 | -15.38 | 0.111 | 0.117838 | 0.0883 | 15391 |
| 1733960100 | 0.13 | 0.0376 | 40.69 | 0.0924 | 0.13 | 0.0858 | 22459 |
| 1733873700 | 0.0924 | -0.0076 | -7.60 | 0.101 | 0.1019999 | 0.085 | 46648 |
| 1733787300 | 0.1 | -0.01 | -9.09 | 0.090001 | 0.1024999 | 0.090001 | 12018 |
| 1733528100 | 0.11 | -0.0039 | -3.42 | 0.10365 | 0.11 | 0.1035 | 57652 |
| 1733441700 | 0.1139 | -0.0261 | -18.64 | 0.1162 | 0.12 | 0.102676 | 25110 |
| 1733355300 | 0.14 | 0.015 | 12.00 | 0.101 | 0.1475 | 0.099999 | 117015 |
| 1733268900 | 0.125 | 0.0242 | 24.01 | 0.1125 | 0.125 | 0.1013 | 7977 |
| 1733182500 | 0.1008 | -0.0142 | -12.35 | 0.12 | 0.1201 | 0.1001 | 160507 |
| 1732917840 | 0.115 | 0.005 | 4.55 | 0.1089 | 0.12 | 0.1001 | 51647 |
| 1732750500 | 0.11 | -0.000101 | -0.09 | 0.075 | 0.11 | 0.075 | 15299 |
| 1732664100 | 0.110101 | 0.007301 | 7.10 | 0.0909 | 0.12 | 0.0757 | 16771 |
| 1732577700 | 0.1028 | -0.0149 | -12.66 | 0.11 | 0.1125 | 0.0909 | 23016 |
| 1732318500 | 0.1177 | 0.0177 | 17.70 | 0.0911 | 0.1188 | 0.091 | 8746 |
| 1732232100 | 0.1 | 0.0325 | 48.15 | 0.06 | 0.1049 | 0.06 | 132104 |
| 1732145700 | 0.0675 | -0.0375 | -35.71 | 0.0819 | 0.105 | 0.0512 | 182697 |
| 1732059300 | 0.105 | 0.001 | 0.96 | 0.080001 | 0.105 | 0.080001 | 1500 |
| 1731972900 | 0.104 | 0.0151 | 16.99 | 0.0606 | 0.105 | 0.06 | 42206 |
| 1731713700 | 0.0889 | 0.0094 | 11.82 | 0.0757 | 0.09 | 0.0553 | 30369 |
| 1731627300 | 0.0795 | -0.0105 | -11.67 | 0.09 | 0.1188 | 0.0788 | 45124 |
| 1731540900 | 0.09 | 0.0054 | 6.38 | 0.0788 | 0.0934 | 0.0785 | 65835 |
| 1731454500 | 0.0846 | -0.0004 | -0.47 | 0.085 | 0.089 | 0.0785 | 25148 |
| 1731368100 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 469 |
| 1731108900 | 0.085 | 0.0049 | 6.12 | 0.0801999 | 0.089 | 0.08 | 9502 |
| 1731022500 | 0.0801 | 0.0015 | 1.91 | 0.08 | 0.081 | 0.08 | 7621 |
| 1730936100 | 0.0786 | -0.0092 | -10.48 | 0.0893999 | 0.0893999 | 0.075 | 20803 |
| 1730849700 | 0.0878 | -0.002 | -2.23 | 0.08 | 0.0878 | 0.076201 | 3857 |
| 1730763300 | 0.0898 | -0.0002 | -0.22 | 0.0898 | 0.0898 | 0.0801 | 3482 |
| 1730500500 | 0.09 | 0.01 | 12.50 | 0.0999 | 0.0999 | 0.085 | 13267 |
| 1730414100 | 0.08 | -0.0052 | -6.10 | 0.09 | 0.095 | 0.08 | 35817 |
| 1730327700 | 0.0852 | -0.0019 | -2.18 | 0.0941 | 0.095 | 0.0852 | 7776 |
| 1730241300 | 0.0871 | -0.0029 | -3.22 | 0.0909 | 0.095 | 0.0864999 | 179604 |
| 1730154900 | 0.09 | -0.001 | -1.10 | 0.09 | 0.096 | 0.09 | 13451 |
| 1729895700 | 0.091 | -0.0085 | -8.54 | 0.1 | 0.1 | 0.091 | 46480 |
| 1729809300 | 0.0995 | 0.007 | 7.57 | 0.104 | 0.104 | 0.0995 | 9304 |
| 1729722900 | 0.0925 | -0.0025 | -2.63 | 0.1049 | 0.1049 | 0.0925 | 32268 |
| 1729636500 | 0.095 | -0.0035 | -3.55 | 0.0985 | 0.0988 | 0.0925 | 21056 |
| 1729550100 | 0.0985 | -0.0015 | -1.50 | 0.1 | 0.1 | 0.0985 | 22764 |
| 1729290900 | 0.1 | -0.004999 | -4.76 | 0.105 | 0.105 | 0.0985 | 5309 |
| 1729204500 | 0.104999 | 0.003399 | 3.35 | 0.1 | 0.105 | 0.0976 | 20271 |
| 1729118100 | 0.1016 | -0.0004 | -0.39 | 0.101 | 0.1019999 | 0.0925 | 63327 |
| 1729031700 | 0.1019999 | 0.0092 | 9.91 | 0.0995 | 0.104 | 0.0925 | 100738 |
| 1728945300 | 0.0927999 | -0.0022 | -2.32 | 0.0999 | 0.1 | 0.0925 | 7562 |
| 1728686100 | 0.095 | 0.0025 | 2.70 | 0.095 | 0.1019999 | 0.095 | 26876 |
| 1728599700 | 0.0925 | -0.0016 | -1.70 | 0.0937 | 0.0999 | 0.0925 | 197838 |
| 1728513300 | 0.0941 | -0.0039 | -3.98 | 0.0982 | 0.1001 | 0.0941 | 29849 |
| 1728426900 | 0.098 | 0.0062 | 6.75 | 0.098 | 0.1065 | 0.098 | 8821 |
| 1728340500 | 0.0918 | -0.0138 | -13.07 | 0.1477999 | 0.1477999 | 0.0918 | 10980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
