We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Name | Symbol | Market | Type |
|---|---|---|---|
| Origin Materials Inc | NASDAQ:ORGNW | NASDAQ | Equity Warrant |
| Price Change | % Change | Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.0065 | 8.84% | 0.08 | 0.0641 | 0.1128 |
| High Price | Low Price | Open Price | Traded | Last Trade |
|---|---|---|---|---|
| 0.0801 | 0.08 | 0.08 | 7,218 | 21:07:44 |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Traded |
|---|---|---|---|---|---|---|
| 13 Feb 2025 | 0.0735 | -0.023 | -23.83% | 0.0735 | 0.0983 | 84,853 |
| 12 Feb 2025 | 0.0965 | -0.0032 | -3.21% | 0.09 | 0.0965 | 5,948 |
| 11 Feb 2025 | 0.0997 | 0.0071 | 7.67% | 0.0925 | 0.0997 | 16,533 |
| 10 Feb 2025 | 0.0926 | -0.0039 | -4.04% | 0.0925 | 0.0965 | 15,635 |
| 07 Feb 2025 | 0.0965 | -0.0025 | -2.53% | 0.09 | 0.099 | 19,661 |
| 06 Feb 2025 | 0.099 | -0.001 | -1.00% | 0.085 | 0.10 | 25,563 |
| 05 Feb 2025 | 0.10 | 0.005 | 5.26% | 0.088 | 0.10 | 2,575 |
| 04 Feb 2025 | 0.095 | -0.0027 | -2.76% | 0.087 | 0.0951 | 4,876 |
| 03 Feb 2025 | 0.0977 | -0.0048 | -4.68% | 0.09407 | 0.0977 | 3,394 |
| 31 Jan 2025 | 0.1025 | 0.0027 | 2.71% | 0.0854 | 0.1089 | 64,021 |
| 30 Jan 2025 | 0.0998 | -0.0112 | -10.09% | 0.0925 | 0.1188 | 9,040 |
| 29 Jan 2025 | 0.111 | 0.00 | 0.00% | 0.111 | 0.111 | 205 |
| 28 Jan 2025 | 0.111 | 0.004 | 3.74% | 0.0985 | 0.1134 | 4,041 |
| 27 Jan 2025 | 0.107 | 0.007 | 7.00% | 0.107 | 0.113899 | 5,000 |
| 24 Jan 2025 | 0.10 | -0.0001 | -0.10% | 0.09 | 0.120786 | 68,370 |
| 23 Jan 2025 | 0.1001 | 0.00 | 0.00% | 0.1001 | 0.1001 | 0 |
| 22 Jan 2025 | 0.1001 | -0.0377 | -27.36% | 0.1001 | 0.1375 | 4,313 |
| 21 Jan 2025 | 0.1378 | 0.0378 | 37.80% | 0.085 | 0.1378 | 65,407 |
| 17 Jan 2025 | 0.10 | -0.0099 | -9.01% | 0.095 | 0.109899 | 32,251 |
| 16 Jan 2025 | 0.1099 | -0.004 | -3.51% | 0.105 | 0.11 | 3,998 |
| 15 Jan 2025 | 0.1139 | 0.0288 | 33.84% | 0.085 | 0.1187 | 6,117 |
| 14 Jan 2025 | 0.085101 | -0.0249 | -22.64% | 0.075 | 0.115 | 44,213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
