Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Origin Materials, Inc. - Class A Common Stock (NQ:ORGN)

0.5800 +0.0399 (+7.39%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 03, 2025 0.5625 0.5929 0.5510 0.5800 856,769 +0.04(+7.39%)
Jul 02, 2025 0.5228 0.5626 0.5050 0.5401 1,293,186 +0.02(+4.59%)
Jul 01, 2025 0.4700 0.5315 0.4710 0.5164 1,202,887 +0.03(+6.87%)
Jun 30, 2025 0.4843 0.4900 0.4613 0.4832 553,895 +0.00(+0.48%)
Jun 27, 2025 0.4699 0.4950 0.4600 0.4809 1,747,164 -0.01(-1.86%)
Jun 26, 2025 0.4456 0.4900 0.4430 0.4900 841,182 +0.04(+9.25%)
Jun 25, 2025 0.4450 0.4600 0.4410 0.4485 394,794 +0.02(+4.30%)
Jun 24, 2025 0.4400 0.4500 0.4285 0.4300 568,781 +0.01(+1.18%)
Jun 23, 2025 0.4229 0.4600 0.4200 0.4250 534,290 -0.01(-1.46%)
Jun 20, 2025 0.4684 0.4684 0.4313 0.4313 1,058,191 -0.01(-2.55%)
Jun 18, 2025 0.4403 0.4555 0.4403 0.4426 573,384 +0.00(+0.59%)
Jun 17, 2025 0.4490 0.4650 0.4400 0.4400 357,031 -0.01(-2.22%)
Jun 16, 2025 0.4200 0.4600 0.4200 0.4500 477,592 +0.03(+6.81%)
Jun 13, 2025 0.4300 0.4352 0.4208 0.4213 848,194 -0.02(-4.25%)
Jun 12, 2025 0.4483 0.4510 0.4370 0.4400 755,529 -0.01(-2.53%)
Jun 11, 2025 0.4733 0.4983 0.4401 0.4514 1,023,884 -0.02(-4.89%)
Jun 10, 2025 0.4670 0.4900 0.4670 0.4746 894,395 +0.01(+2.11%)
Jun 09, 2025 0.4650 0.4854 0.4473 0.4648 1,531,545 -0.00(-0.17%)
Jun 06, 2025 0.4599 0.4800 0.4502 0.4656 609,281 +0.01(+1.24%)
Jun 05, 2025 0.4779 0.4848 0.4548 0.4599 665,908 -0.02(-3.77%)
Jun 04, 2025 0.4500 0.4792 0.4500 0.4779 611,098 +0.03(+6.63%)
Jun 03, 2025 0.4456 0.4765 0.4350 0.4482 725,375 +0.01(+2.63%)
Jun 02, 2025 0.4100 0.4500 0.4100 0.4367 1,019,204 -0.00(-0.18%)
May 30, 2025 0.4700 0.4700 0.4375 0.4375 1,449,159 -0.04(-8.63%)
May 29, 2025 0.5100 0.5217 0.4684 0.4788 886,491 -0.03(-5.99%)
May 28, 2025 0.4900 0.5100 0.4800 0.5093 672,934 +0.02(+5.01%)
May 27, 2025 0.5000 0.5298 0.4786 0.4850 788,973 +0.00(+0.94%)
May 23, 2025 0.4700 0.4999 0.4580 0.4805 762,691 +0.00(+0.65%)
May 22, 2025 0.4995 0.5099 0.4701 0.4774 1,379,173 -0.01(-2.99%)
May 21, 2025 0.4900 0.5000 0.4656 0.4921 853,264 +0.00(+0.14%)
May 20, 2025 0.5200 0.5200 0.4800 0.4914 1,323,629 -0.03(-4.97%)
May 19, 2025 0.4500 0.5500 0.4410 0.5171 4,299,506 +0.08(+17.52%)
May 16, 2025 0.4700 0.4736 0.4001 0.4400 10,774,574 -0.21(-32.04%)
May 15, 2025 0.6900 0.7000 0.6450 0.6474 3,448,950 -0.03(-4.33%)
May 14, 2025 0.7200 0.7300 0.6712 0.6767 1,020,723 -0.02(-3.33%)
May 13, 2025 0.7100 0.7300 0.6908 0.7000 615,351 +0.00(+0.00%)
May 12, 2025 0.7000 0.7471 0.6815 0.7000 902,454 +0.03(+4.90%)
May 09, 2025 0.6880 0.7169 0.6601 0.6673 640,533 -0.03(-4.59%)
May 08, 2025 0.6700 0.7069 0.6604 0.6994 824,320 +0.04(+5.68%)
May 07, 2025 0.6600 0.6949 0.6500 0.6618 564,426 +0.01(+0.90%)
May 06, 2025 0.6500 0.6743 0.6436 0.6559 251,944 -0.00(-0.41%)
May 05, 2025 0.7000 0.7099 0.6510 0.6586 623,136 -0.04(-6.14%)
May 02, 2025 0.6882 0.7085 0.6672 0.7017 778,303 +0.02(+3.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.