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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.950 -0.020 (-1.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	2.000	2.065	1.920	1.950	50,879	-0.02(-1.02%)
Apr 09, 2026	2.120	2.250	1.960	1.970	152,694	-0.17(-7.94%)
Apr 08, 2026	2.220	2.350	2.090	2.140	99,608	-0.02(-0.93%)
Apr 07, 2026	2.280	2.330	2.160	2.160	70,591	-0.12(-5.26%)
Apr 06, 2026	2.130	2.450	2.130	2.280	106,175	+0.10(+4.83%)
Apr 02, 2026	2.130	2.200	1.900	2.175	167,381	-0.02(-0.68%)
Apr 01, 2026	2.260	2.500	2.190	2.190	159,915	-0.09(-3.95%)
Mar 31, 2026	2.420	2.420	2.081	2.280	270,197	-0.13(-5.39%)
Mar 30, 2026	2.700	2.890	2.280	2.410	547,102	-1.25(-34.15%)
Mar 27, 2026	3.590	4.110	3.545	3.660	243,911	+0.05(+1.39%)
Mar 26, 2026	3.270	3.990	3.270	3.610	152,024	+0.30(+9.06%)
Mar 25, 2026	3.260	3.470	3.140	3.310	65,666	+0.07(+2.16%)
Mar 24, 2026	3.230	3.420	3.070	3.240	77,133	+0.00(+0.00%)
Mar 23, 2026	3.010	3.500	2.860	3.240	253,175	+0.37(+12.89%)
Mar 20, 2026	3.170	3.400	2.710	2.870	474,994	+2.76(+2439.82%)
Mar 19, 2026	0.1098	0.1130	0.1022	0.1130	5,442,932	+0.00(+0.71%)
Mar 18, 2026	0.1211	0.1211	0.1100	0.1122	2,367,256	-0.01(-4.75%)
Mar 17, 2026	0.1200	0.1270	0.1163	0.1178	1,348,691	-0.00(-0.51%)
Mar 16, 2026	0.1240	0.1269	0.1181	0.1184	1,551,476	-0.00(-1.99%)
Mar 13, 2026	0.1327	0.1327	0.1123	0.1208	3,144,987	-0.00(-3.36%)
Mar 12, 2026	0.1270	0.1362	0.1250	0.1250	4,176,845	-0.01(-4.43%)
Mar 11, 2026	0.1400	0.1412	0.1231	0.1308	3,808,520	-0.01(-6.64%)
Mar 10, 2026	0.1522	0.1533	0.1400	0.1401	1,481,906	-0.01(-4.24%)
Mar 09, 2026	0.1590	0.1600	0.1414	0.1463	1,879,460	-0.01(-6.93%)
Mar 06, 2026	0.1510	0.1586	0.1500	0.1572	1,016,391	+0.01(+4.80%)
Mar 05, 2026	0.1529	0.1591	0.1500	0.1500	835,554	-0.01(-3.85%)
Mar 04, 2026	0.1600	0.1710	0.1400	0.1560	1,389,177	-0.00(-1.70%)
Mar 03, 2026	0.1490	0.1594	0.1385	0.1587	1,203,420	+0.01(+7.37%)
Mar 02, 2026	0.1513	0.1589	0.1456	0.1478	853,337	-0.01(-3.34%)
Feb 27, 2026	0.1700	0.1719	0.1520	0.1529	2,202,583	-0.02(-9.79%)
Feb 26, 2026	0.1637	0.1780	0.1541	0.1695	3,711,839	+0.02(+12.33%)
Feb 25, 2026	0.1500	0.1530	0.1452	0.1509	930,971	+0.00(+1.89%)
Feb 24, 2026	0.1500	0.1562	0.1459	0.1481	674,710	+0.00(+0.68%)
Feb 23, 2026	0.1563	0.1598	0.1400	0.1471	1,615,588	-0.01(-5.89%)
Feb 20, 2026	0.1563	0.1629	0.1558	0.1563	1,376,536	-0.00(-2.92%)
Feb 19, 2026	0.1600	0.1610	0.1500	0.1610	1,214,782	+0.00(+1.58%)
Feb 18, 2026	0.1493	0.1629	0.1475	0.1585	735,725	+0.01(+7.46%)
Feb 17, 2026	0.1600	0.1697	0.1461	0.1475	1,769,846	-0.01(-4.03%)
Feb 13, 2026	0.1500	0.1593	0.1485	0.1537	1,167,132	+0.01(+3.57%)
Feb 12, 2026	0.1575	0.1700	0.1480	0.1484	3,096,913	-0.01(-4.75%)
Feb 11, 2026	0.1742	0.1742	0.1509	0.1558	1,856,042	-0.01(-3.23%)
Feb 10, 2026	0.1630	0.1700	0.1600	0.1610	1,330,435	-0.01(-4.11%)
Feb 09, 2026	0.1780	0.1810	0.1600	0.1679	1,646,106	-0.00(-0.53%)
Feb 06, 2026	0.1700	0.1820	0.1637	0.1688	1,907,664	+0.01(+5.17%)
Feb 05, 2026	0.1863	0.1948	0.1600	0.1605	3,635,082	-0.02(-13.48%)
Feb 04, 2026	0.2000	0.2000	0.1850	0.1855	825,350	-0.00(-2.37%)
Feb 03, 2026	0.1875	0.1928	0.1834	0.1900	1,409,265	+0.00(+2.54%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices