We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Name | Symbol | Market | Type |
|---|---|---|---|
| Origin Materials Inc | NASDAQ:ORGNW | NASDAQ | Equity Warrant |
| Price Change | % Change | Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.0086 | -12.63% | 0.0595 | 0.0525 | 0.0598 |
| High Price | Low Price | Open Price | Traded | Last Trade |
|---|---|---|---|---|
| 0.0616 | 0.0528 | 0.061549 | 8,192 | 19:53:52 |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Traded |
|---|---|---|---|---|---|---|
| 14 May 2024 | 0.0681 | 0.0019 | 2.87% | 0.0521 | 0.0748 | 30,586 |
| 13 May 2024 | 0.0662 | -0.0024 | -3.50% | 0.0605 | 0.0749 | 29,056 |
| 10 May 2024 | 0.0686 | -0.0044 | -6.03% | 0.0522 | 0.075 | 28,143 |
| 09 May 2024 | 0.073 | -0.0006 | -0.82% | 0.0504 | 0.0736 | 24,838 |
| 08 May 2024 | 0.0736 | 0.0165 | 28.89% | 0.0553 | 0.0899 | 30,456 |
| 07 May 2024 | 0.057101 | -0.0024 | -4.03% | 0.051 | 0.0649 | 27,005 |
| 06 May 2024 | 0.0595 | -0.0104 | -14.88% | 0.0459 | 0.0798 | 61,332 |
| 03 May 2024 | 0.069901 | 0.0206 | 41.79% | 0.0482 | 0.0799 | 647,657 |
| 02 May 2024 | 0.0493 | 0.0063 | 14.65% | 0.0375 | 0.0498 | 102,492 |
| 01 May 2024 | 0.043 | 0.0029 | 7.23% | 0.04 | 0.043049 | 6,120 |
| 30 Apr 2024 | 0.0401 | -0.0043 | -9.68% | 0.0366 | 0.0442 | 42,954 |
| 29 Apr 2024 | 0.0444 | -0.0054 | -10.84% | 0.03 | 0.0529 | 160,577 |
| 26 Apr 2024 | 0.0498 | 0.0041 | 8.97% | 0.0403 | 0.0498 | 10,704 |
| 25 Apr 2024 | 0.0457 | 0.0056 | 13.96% | 0.043525 | 0.0497 | 50,940 |
| 24 Apr 2024 | 0.040101 | -0.0094 | -18.99% | 0.040101 | 0.040101 | 123 |
| 23 Apr 2024 | 0.0495 | 0.0001 | 0.19% | 0.04 | 0.0499 | 31,823 |
| 22 Apr 2024 | 0.049405 | 0.00241 | 5.12% | 0.0401 | 0.05 | 33,565 |
| 19 Apr 2024 | 0.047 | 0.016 | 51.61% | 0.0307 | 0.0473 | 14,852 |
| 18 Apr 2024 | 0.031 | -0.009 | -22.50% | 0.0305 | 0.04 | 20,154 |
| 17 Apr 2024 | 0.04 | -0.00476 | -10.63% | 0.0374 | 0.04 | 753 |
| 16 Apr 2024 | 0.044756 | 0.01206 | 36.86% | 0.0305 | 0.0499 | 28,644 |
| 15 Apr 2024 | 0.032701 | -0.0073 | -18.25% | 0.0301 | 0.04 | 55,334 |
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
