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)

0.1679 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	0.1850	0.1907	0.1850	0.1853	1,016,912	-0.00(-1.96%)
Jan 30, 2026	0.1880	0.1969	0.1844	0.1890	1,182,961	-0.00(-0.68%)
Jan 29, 2026	0.2150	0.2150	0.1880	0.1903	1,599,447	-0.01(-4.56%)
Jan 28, 2026	0.2075	0.2095	0.1963	0.1994	747,078	-0.01(-2.78%)
Jan 27, 2026	0.2160	0.2168	0.1952	0.2051	1,003,664	+0.01(+2.55%)
Jan 26, 2026	0.2120	0.2120	0.1945	0.2000	981,792	-0.00(-1.33%)
Jan 23, 2026	0.2200	0.2200	0.2008	0.2027	844,965	-0.01(-4.39%)
Jan 22, 2026	0.2070	0.2173	0.2021	0.2120	1,057,742	+0.01(+4.59%)
Jan 21, 2026	0.1939	0.2074	0.1902	0.2027	1,167,717	+0.01(+6.57%)
Jan 20, 2026	0.2000	0.2050	0.1806	0.1902	2,172,108	-0.01(-2.56%)
Jan 16, 2026	0.2080	0.2090	0.1950	0.1952	2,085,738	-0.01(-3.41%)
Jan 15, 2026	0.2070	0.2100	0.2010	0.2021	826,628	-0.00(-2.32%)
Jan 14, 2026	0.2100	0.2100	0.1970	0.2069	943,889	+0.01(+3.97%)
Jan 13, 2026	0.2200	0.2156	0.1926	0.1990	1,477,649	-0.01(-3.86%)
Jan 12, 2026	0.2267	0.2335	0.2063	0.2070	1,836,790	-0.02(-8.37%)
Jan 09, 2026	0.2211	0.2300	0.2100	0.2259	1,376,227	+0.02(+7.57%)
Jan 08, 2026	0.2221	0.2295	0.2100	0.2100	2,017,408	-0.02(-6.71%)
Jan 07, 2026	0.2510	0.2598	0.2222	0.2251	1,980,763	-0.03(-10.96%)
Jan 06, 2026	0.2410	0.2591	0.2410	0.2528	952,238	+0.01(+5.03%)
Jan 05, 2026	0.2450	0.2522	0.2310	0.2407	1,963,785	+0.00(+1.99%)
Jan 02, 2026	0.2155	0.2525	0.2100	0.2360	3,261,792	+0.02(+11.48%)
Dec 31, 2025	0.1925	0.2200	0.1880	0.2117	4,948,655	+0.01(+7.41%)
Dec 30, 2025	0.2000	0.2080	0.1900	0.1971	4,178,197	-0.01(-5.78%)
Dec 29, 2025	0.2000	0.2100	0.1943	0.2092	4,434,182	+0.00(+1.21%)
Dec 26, 2025	0.2349	0.2349	0.2007	0.2067	4,286,840	-0.02(-10.67%)
Dec 24, 2025	0.2300	0.2351	0.2242	0.2314	1,632,485	+0.01(+2.62%)
Dec 23, 2025	0.2386	0.2391	0.2168	0.2255	4,212,912	-0.02(-8.85%)
Dec 22, 2025	0.2700	0.2850	0.2406	0.2474	4,293,183	-0.03(-9.21%)
Dec 19, 2025	0.2900	0.3000	0.2600	0.2725	4,788,955	-0.02(-7.34%)
Dec 18, 2025	0.2800	0.3499	0.2752	0.2941	5,779,510	-0.04(-10.72%)
Dec 17, 2025	0.3540	0.3540	0.3227	0.3294	4,263,270	-0.03(-8.37%)
Dec 16, 2025	0.3858	0.3858	0.3510	0.3595	1,934,180	-0.03(-7.58%)
Dec 15, 2025	0.4192	0.4196	0.3674	0.3890	3,705,207	-0.02(-5.83%)
Dec 12, 2025	0.4435	0.4493	0.4120	0.4131	1,468,144	-0.03(-6.75%)
Dec 11, 2025	0.4440	0.4543	0.4401	0.4430	787,900	+0.00(+0.52%)
Dec 10, 2025	0.4370	0.4574	0.4367	0.4407	805,001	+0.00(+0.07%)
Dec 09, 2025	0.4500	0.4500	0.4301	0.4404	623,987	+0.01(+1.57%)
Dec 08, 2025	0.4660	0.4692	0.4308	0.4336	836,432	-0.01(-2.71%)
Dec 05, 2025	0.4818	0.4894	0.4456	0.4457	786,128	-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%)

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