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)

0.4457 -0.0394 (-8.12%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	0.4800	0.4894	0.4456	0.4457	783,495	-0.04(-8.12%)
Dec 04, 2025	0.4683	0.4980	0.4601	0.4851	842,765	+0.01(+2.97%)
Dec 03, 2025	0.4530	0.4750	0.4490	0.4711	676,116	+0.03(+6.10%)
Dec 02, 2025	0.4500	0.4598	0.4400	0.4440	529,766	-0.00(-0.29%)
Dec 01, 2025	0.4752	0.4770	0.4453	0.4453	568,274	-0.03(-5.68%)
Nov 28, 2025	0.4649	0.4850	0.4500	0.4721	431,709	+0.01(+1.53%)
Nov 26, 2025	0.4657	0.4830	0.4650	0.4650	585,109	+0.00(+0.54%)
Nov 25, 2025	0.4600	0.4676	0.4583	0.4625	444,725	+0.00(+0.35%)
Nov 24, 2025	0.4477	0.4655	0.4401	0.4609	733,728	+0.02(+3.43%)
Nov 21, 2025	0.4200	0.4537	0.4185	0.4456	1,046,922	+0.02(+5.47%)
Nov 20, 2025	0.4700	0.4948	0.4110	0.4225	1,681,748	-0.04(-8.17%)
Nov 19, 2025	0.4800	0.4888	0.4510	0.4601	1,405,923	-0.02(-4.60%)
Nov 18, 2025	0.4800	0.4978	0.4750	0.4823	877,171	+0.00(+0.48%)
Nov 17, 2025	0.4660	0.5143	0.4610	0.4800	1,335,068	+0.00(+0.00%)
Nov 14, 2025	0.4600	0.5144	0.4600	0.4800	1,588,988	-0.02(-4.21%)
Nov 13, 2025	0.5100	0.5145	0.4853	0.5011	1,590,061	-0.01(-1.28%)
Nov 12, 2025	0.5300	0.5462	0.5001	0.5076	861,561	-0.02(-4.23%)
Nov 11, 2025	0.5500	0.5610	0.5300	0.5300	353,392	-0.03(-5.26%)
Nov 10, 2025	0.5300	0.5610	0.5200	0.5594	759,394	+0.03(+4.93%)
Nov 07, 2025	0.5130	0.5370	0.4950	0.5331	894,963	+0.02(+3.27%)
Nov 06, 2025	0.5200	0.5400	0.5132	0.5162	625,489	-0.01(-1.84%)
Nov 05, 2025	0.5200	0.5433	0.5120	0.5259	605,808	+0.00(+0.67%)
Nov 04, 2025	0.5540	0.5599	0.5158	0.5224	1,234,739	-0.03(-5.72%)
Nov 03, 2025	0.5785	0.5899	0.5400	0.5541	1,833,258	-0.06(-9.49%)
Oct 31, 2025	0.5850	0.6135	0.5802	0.6122	662,833	+0.03(+5.23%)
Oct 30, 2025	0.6110	0.6199	0.5752	0.5818	1,502,610	-0.04(-6.91%)
Oct 29, 2025	0.6405	0.6613	0.6100	0.6250	781,611	-0.01(-2.02%)
Oct 28, 2025	0.6973	0.7140	0.6300	0.6379	1,310,519	-0.06(-8.07%)
Oct 27, 2025	0.7500	0.7500	0.6851	0.6939	1,025,771	-0.03(-4.32%)
Oct 24, 2025	0.7010	0.7498	0.6950	0.7252	1,306,399	+0.03(+4.36%)
Oct 23, 2025	0.6300	0.7200	0.6300	0.6949	1,557,370	+0.06(+9.55%)
Oct 22, 2025	0.6750	0.6992	0.6236	0.6343	1,222,458	-0.05(-7.95%)
Oct 21, 2025	0.7421	0.7421	0.6712	0.6891	831,167	-0.03(-4.09%)
Oct 20, 2025	0.6700	0.7718	0.6470	0.7185	2,199,456	+0.08(+12.27%)
Oct 17, 2025	0.6500	0.6800	0.6279	0.6400	877,198	-0.02(-3.03%)
Oct 16, 2025	0.7500	0.7546	0.6506	0.6600	2,334,886	-0.07(-9.60%)
Oct 15, 2025	0.6500	0.7537	0.6300	0.7301	3,612,754	+0.07(+11.43%)
Oct 14, 2025	0.5500	0.6700	0.5474	0.6552	4,182,034	+0.09(+15.27%)
Oct 13, 2025	0.5400	0.5780	0.5370	0.5684	884,731	+0.03(+5.95%)
Oct 10, 2025	0.5800	0.5900	0.5351	0.5365	978,036	-0.04(-6.87%)
Oct 09, 2025	0.5300	0.5825	0.5204	0.5761	1,977,286	+0.04(+7.99%)
Oct 08, 2025	0.5500	0.5500	0.5082	0.5335	856,518	+0.01(+1.89%)
Oct 07, 2025	0.5500	0.5500	0.5200	0.5236	635,803	-0.01(-2.13%)
Oct 06, 2025	0.5400	0.5490	0.5216	0.5350	857,784	+0.01(+0.94%)
Oct 03, 2025	0.5100	0.5498	0.5100	0.5300	1,310,351	+0.02(+4.23%)
Oct 02, 2025	0.5124	0.5244	0.5020	0.5085	512,614	-0.01(-2.55%)

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