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:$0.0048
Change Percent:29.73%
Open:$0.0037
Previous Close:$0.0037
High:$0.0049
Low:$0.0037
Volume:18,303
Last Trade Date Time:03/05/2026 10:09:04 am
Quotes are delayed by 15 to 20 minutes.
ORGNW Chart
Last Twenty Trading Days
Date:2026-03-05
Open:$0.0037
Close:$0.0037
High:$0.0049
Low:$0.0037
Volume:18,303
Date:2026-03-02
Open:$0.0032
Close:$0.0034
High:$0.0033
Low:$0.0032
Volume:5,511
Date:2026-02-27
Open:$0.0031
Close:$0.0036
High:$0.0034
Low:$0.003
Volume:27,284
Date:2026-02-26
Open:$0.003599
Close:$0.0036
High:$0.0036
Low:$0.0036
Volume:2,000
Date:2026-02-25
Open:$0.003499
Close:$0.0031
High:$0.0036
Low:$0.0035
Volume:10,000
Date:2026-02-24
Open:$0.0031
Close:$0.0033
High:$0.0036
Low:$0.0031
Volume:93,469
Date:2026-02-23
Open:$0.0031
Close:$0.0031
High:$0.0036
Low:$0.0031
Volume:4,292
Date:2026-02-20
Open:$0.0032
Close:$0.0037
High:$0.0032
Low:$0.0031
Volume:21,888
Date:2026-02-19
Open:$0.0031
Close:$0.0031
High:$0.0037
Low:$0.0031
Volume:8,738
Date:2026-02-18
Open:$0.0031
Close:$0.0036
High:$0.0031
Low:$0.0031
Volume:800
Date:2026-02-17
Open:$0.0032
Close:$0.0032
High:$0.0037
Low:$0.0031
Volume:118,500
Date:2026-02-11
Open:$0.0034
Close:$0.0034
High:$0.0035
Low:$0.0034
Volume:3,650
Date:2026-02-09
Open:$0.0033
Close:$0.0036
High:$0.0033
Low:$0.0033
Volume:100
Date:2026-02-06
Open:$0.0036
Close:$0.0035
High:$0.0037
Low:$0.0035
Volume:2,770
Date:2026-02-05
Open:$0.0033
Close:$0.0041
High:$0.0035
Low:$0.0033
Volume:10,778
Date:2026-02-04
Open:$0.0033
Close:$0.0032
High:$0.0041
Low:$0.0033
Volume:6,800
Date:2026-02-03
Open:$0.0048
Close:$0.005
High:$0.0048
Low:$0.0032
Volume:42,220
Date:2026-02-02
Open:$0.0034
Close:$0.0035
High:$0.0055
Low:$0.0034
Volume:15,800
Date:2026-01-30
Open:$0.0034
Close:$0.0034
High:$0.0035
Low:$0.0034
Volume:11,000
Date:2026-01-28
Open:$0.0034
Close:$0.0031
High:$0.006
Low:$0.0034
Volume:36,378