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. - Warrant (NQ:ORGNW)

0.0126 +0.0005 (+4.13%)
Streaming Delayed Price Updated: 1:20 PM EST, Dec 8, 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 (%)
Dec 08, 2025 0.0125 0.0126 0.0125 0.0126 25,333 +0.00(+4.13%)
Dec 05, 2025 0.0120 0.0121 0.0120 0.0121 9,036 +0.00(+0.83%)
Dec 04, 2025 0.0120 0.0120 0.0120 0.0120 300 -0.00(-1.64%)
Dec 03, 2025 0.0147 0.0147 0.0116 0.0122 4,161 -0.00(-19.21%)
Dec 02, 2025 0.0120 0.0180 0.0115 0.0151 99,528 +0.00(+25.83%)
Dec 01, 2025 0.0120 0.0131 0.0120 0.0120 144,612 +0.00(+7.14%)
Nov 28, 2025 0.0120 0.0145 0.0111 0.0112 157,687 -0.00(-11.81%)
Nov 26, 2025 0.0122 0.0155 0.0120 0.0127 28,829 +0.00(+1.60%)
Nov 25, 2025 0.0120 0.0125 0.0120 0.0125 4,346 +0.00(+0.81%)
Nov 24, 2025 0.0130 0.0130 0.0124 0.0124 2,750 -0.00(-5.34%)
Nov 21, 2025 0.0111 0.0131 0.0110 0.0131 131,711 +0.00(+0.77%)
Nov 20, 2025 0.0145 0.0146 0.0130 0.0130 41,250 -0.01(-31.22%)
Nov 18, 2025 0.0189 0 +0.00(+29.45%)
Nov 17, 2025 0.0140 0.0146 0.0111 0.0146 13,523 -0.00(-2.67%)
Nov 14, 2025 0.0200 0.0200 0.0111 0.0150 268,260 -0.01(-26.11%)
Nov 13, 2025 0.0239 0.0239 0.0190 0.0203 16,431 +0.00(+4.64%)
Nov 12, 2025 0.0239 0.0239 0.0192 0.0194 8,910 +0.00(+2.11%)
Nov 11, 2025 0.0190 0.0249 0.0183 0.0190 51,306 -0.00(-1.04%)
Nov 10, 2025 0.0184 0.0260 0.0184 0.0192 47,981 +0.00(+2.67%)
Nov 07, 2025 0.0200 0.0200 0.0186 0.0187 12,544 -0.00(-9.66%)
Nov 06, 2025 0.0197 0.0207 0.0186 0.0207 5,400 +0.00(+10.70%)
Nov 05, 2025 0.0207 0.0207 0.0186 0.0187 15,161 +0.00(+1.63%)
Nov 04, 2025 0.0207 0.0248 0.0184 0.0184 11,118 -0.01(-25.81%)
Nov 03, 2025 0.0211 0.0290 0.0203 0.0248 64,967 +0.00(+9.25%)
Oct 31, 2025 0.0222 0.0227 0.0222 0.0227 14,823 +0.00(+18.23%)
Oct 30, 2025 0.0213 0.0231 0.0191 0.0192 107,888 -0.00(-13.12%)
Oct 29, 2025 0.0230 0.0289 0.0187 0.0221 89,596 +0.00(+0.45%)
Oct 28, 2025 0.0210 0.0250 0.0210 0.0220 27,895 -0.01(-24.14%)
Oct 27, 2025 0.0490 0.0490 0.0254 0.0290 76,961 -0.00(-2.36%)
Oct 24, 2025 0.0240 0.0300 0.0198 0.0297 501,222 +0.01(+47.76%)
Oct 23, 2025 0.0181 0.0250 0.0181 0.0201 58,894 +0.00(+11.05%)
Oct 22, 2025 0.0230 0.0230 0.0179 0.0181 37,940 -0.00(-10.84%)
Oct 21, 2025 0.0175 0.0230 0.0175 0.0203 19,203 +0.00(+1.50%)
Oct 20, 2025 0.0225 0.0259 0.0175 0.0200 24,592 +0.00(+13.64%)
Oct 17, 2025 0.0175 0.0176 0.0175 0.0176 11,066 +0.00(+0.00%)
Oct 16, 2025 0.0230 0.0230 0.0160 0.0176 199,235 -0.00(-11.56%)
Oct 15, 2025 0.0189 0.0200 0.0170 0.0199 283,488 +0.00(+4.74%)
Oct 14, 2025 0.0163 0.0194 0.0135 0.0190 74,523 +0.00(+14.46%)
Oct 13, 2025 0.0182 0.0182 0.0165 0.0166 65,583 -0.00(-12.63%)
Oct 10, 2025 0.0190 0.0200 0.0175 0.0190 42,441 +0.00(+17.28%)
Oct 09, 2025 0.0100 0.0184 0.0135 0.0162 76,233 +0.00(+9.46%)
Oct 08, 2025 0.0132 0.0160 0.0115 0.0148 36,347 -0.00(-7.50%)
Oct 07, 2025 0.0150 0.0160 0.0149 0.0160 4,055 +0.00(+16.79%)
Oct 06, 2025 0.0120 0.0137 0.0120 0.0137 13,900 -0.00(-8.67%)
Oct 03, 2025 0.0132 0.0150 0.0110 0.0150 159,867 +0.00(+14.50%)
Oct 02, 2025 0.0148 0.0190 0.0130 0.0131 55,957 -0.00(-6.43%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.