ORGNW Quote, Trading Chart, Origin Materials Inc. Warrant

home / stock / orgnw / orgnw quote

Stock Information
Company Name: Origin Materials Inc. Warrant
Stock Symbol: ORGNW
Market: NASDAQ
Website: artiuscapital.com
Menu
ORGNW ORGNW Quote ORGNW Short ORGNW News ORGNW Articles ORGNW Message Board
Get ORGNW Alerts

News, Short Squeeze, Breakout and More Instantly...
ORGNW Quote
Last:$0.058
Change Percent:18.13%
Open:$0.058
Previous Close:$0.0491
High:$0.058
Low:$0.058
Volume:250
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ORGNW Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$0.058
Close:$0.0491
High:$0.058
Low:$0.058
Volume:250
Date:2024-07-18
Open:$0.0462
Close:$0.0491
High:$0.0492
Low:$0.0462
Volume:2,140
Date:2024-07-17
Open:$0.050101
Close:$0.057899
High:$0.058
Low:$0.050101
Volume:4,900
Date:2024-07-16
Open:$0.05
Close:$0.052999
High:$0.058
Low:$0.04615
Volume:25,157
Date:2024-07-15
Open:$0.06
Close:$0.058
High:$0.06
Low:$0.05105
Volume:44,456
Date:2024-07-12
Open:$0.048
Close:$0.0575
High:$0.068
Low:$0.0458
Volume:65,595
Date:2024-07-11
Open:$0.0449
Close:$0.052
High:$0.057099
Low:$0.0403
Volume:34,645
Date:2024-07-10
Open:$0.0403
Close:$0.043
High:$0.045
Low:$0.04
Volume:4,585
Date:2024-07-09
Open:$0.0404
Close:$0.045
High:$0.0497
Low:$0.0404
Volume:1,899
Date:2024-07-08
Open:$0.0649
Close:$0.0405
High:$0.0649
Low:$0.04
Volume:179,418
Date:2024-07-05
Open:$0.0462
Close:$0.0499
High:$0.0649
Low:$0.0399
Volume:213,620
Date:2024-07-04
Open:$0.0401
Close:$0.0462
High:$0.0497
Low:$0.0401
Volume:34,761
Date:2024-07-03
Open:$0.0401
Close:$0.0462
High:$0.0497
Low:$0.0401
Volume:34,761
Date:2024-07-02
Open:$0.0436
Close:$0.0417
High:$0.0439
Low:$0.04
Volume:28,634
Date:2024-07-01
Open:$0.0594
Close:$0.0435
High:$0.0594
Low:$0.0406
Volume:79,490
Date:2024-06-28
Open:$0.064838
Close:$0.0555
High:$0.0749
Low:$0.055
Volume:32,144
Date:2024-06-27
Open:$0.052
Close:$0.055
High:$0.06
Low:$0.052
Volume:14,467
Date:2024-06-26
Open:$0.0498
Close:$0.0549
High:$0.055
Low:$0.0498
Volume:25,879
Date:2024-06-25
Open:$0.0483
Close:$0.0487
High:$0.04979
Low:$0.04
Volume:9,323
Date:2024-06-24
Open:$0.04
Close:$0.0515
High:$0.0515
Low:$0.04
Volume:34,411