Origin Materials, Inc. - Warrant (NQ:ORGNW)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 04, 2025	0.0249	0.0270	0.0235	0.0260	17,380	+0.00(+4.00%)
Jun 03, 2025	0.0220	0.0286	0.0220	0.0250	62,953	-0.00(-4.94%)
Jun 02, 2025	0.0262	0.0287	0.0262	0.0263	5,585	-0.00(-7.72%)
May 30, 2025	0.0284	0.0285	0.0261	0.0285	12,256	+0.00(+9.20%)
May 29, 2025	0.0262	0.0273	0.0261	0.0261	3,103	+0.00(+0.00%)
May 28, 2025	0.0281	0.0299	0.0260	0.0261	24,807	+0.00(+0.00%)
May 27, 2025	0.0262	0.0305	0.0261	0.0261	17,263	-0.00(-6.45%)
May 23, 2025	0.0260	0.0279	0.0260	0.0279	8,100	+0.00(+0.00%)
May 22, 2025	0.0257	0.0279	0.0257	0.0279	2,783	-0.00(-0.71%)
May 21, 2025	0.0281	0.0281	0.0281	0.0281	1,888	+0.00(+2.55%)
May 20, 2025	0.0290	0.0310	0.0271	0.0274	22,705	-0.00(-11.90%)
May 19, 2025	0.0303	0.0330	0.0251	0.0311	51,400	-0.00(-10.89%)
May 16, 2025	0.0324	0.0395	0.0255	0.0349	139,522	+0.00(+7.72%)
May 15, 2025	0.0331	0.0440	0.0310	0.0324	119,458	-0.01(-27.84%)
May 14, 2025	0.0406	0.0449	0.0378	0.0449	62,267	+0.00(+10.86%)
May 13, 2025	0.0427	0.0449	0.0405	0.0405	603	-0.00(-3.57%)
May 12, 2025	0.0418	0.0450	0.0401	0.0420	55,423	+0.00(+2.69%)
May 09, 2025	0.0409	0.0409	0.0409	0.0409	2,123	+0.00(+2.00%)
May 08, 2025	0.0405	0.0405	0.0382	0.0401	11,763	-0.01(-27.09%)
May 07, 2025	0.0371	0.0550	0.0371	0.0550	38,838	+0.02(+47.85%)
May 06, 2025	0.0450	0.0450	0.0372	0.0372	17,008	-0.00(-8.15%)
May 05, 2025	0.0419	0.0524	0.0400	0.0405	65,526	-0.00(-8.58%)
May 02, 2025	0.0443	0.0443	0.0443	0.0443	316	+0.01(+21.70%)
May 01, 2025	0.0425	0.0485	0.0364	0.0364	3,708	+0.00(+0.00%)
Apr 30, 2025	0.0435	0.0489	0.0364	0.0364	8,263	-0.00(-0.55%)
Apr 29, 2025	0.0366	0.0366	0.0366	0.0366	1,349	+0.00(+0.27%)
Apr 28, 2025	0.0365	0.0370	0.0365	0.0365	1,558	+0.00(+0.00%)
Apr 25, 2025	0.0310	0.0501	0.0310	0.0365	57,614	-0.01(-27.00%)
Apr 24, 2025	0.0499	0.0530	0.0451	0.0500	8,923	+0.01(+11.11%)
Apr 23, 2025	0.0330	0.0600	0.0311	0.0450	81,753	+0.01(+34.33%)
Apr 22, 2025	0.0324	0.0336	0.0310	0.0335	33,209	+0.00(+11.67%)
Apr 21, 2025	0.0352	0.0353	0.0252	0.0300	532,464	-0.01(-14.77%)
Apr 17, 2025	0.0389	0.0389	0.0352	0.0352	9,401	+0.00(+0.00%)
Apr 16, 2025	0.0396	0.0426	0.0352	0.0352	18,039	+0.00(+0.00%)
Apr 15, 2025	0.0405	0.0437	0.0352	0.0352	7,000	-0.01(-26.97%)
Apr 14, 2025	0.0441	0.0482	0.0405	0.0482	14,884	-0.00(-3.21%)
Apr 11, 2025	0.0352	0.0558	0.0352	0.0498	19,874	+0.01(+41.08%)
Apr 10, 2025	0.0352	0.0413	0.0352	0.0353	18,572	-0.00(-4.59%)
Apr 09, 2025	0.0416	0.0416	0.0352	0.0370	12,122	+0.00(+2.78%)
Apr 08, 2025	0.0360	0.0445	0.0352	0.0360	14,314	-0.00(-5.51%)
Apr 07, 2025	0.0377	0.0400	0.0351	0.0381	9,437	-0.00(-10.56%)
Apr 04, 2025	0.0351	0.0426	0.0351	0.0426	3,580	-0.01(-14.46%)
Apr 03, 2025	0.0426	0.0498	0.0352	0.0498	6,082	-0.00(-0.40%)
Apr 02, 2025	0.0511	0.0562	0.0356	0.0500	97,002	-0.00(-6.02%)