Origin Materials Inc - Units (1 Ord Share Class A & 1/3 War) (AACQU) Exchange: NASDAQ
Data as of Aug. 22, 2025
$11.05 ($0.44) 4.15%
Origin Materials Inc - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on Origin Materials Inc - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.67 |
| Previous Close | $11.05 |
| High | $11.05 |
| Low | $10.67 |
| Adjusted Open | $10.67 |
| Previous Adjusted Close | $11.05 |
| Adjusted High | $11.05 |
| Adjusted Low | $10.67 |
About Origin Materials Inc - Units (1 Ord Share Class A & 1/3 War) (AACQU)
Artius Acquisition Inc Unit 1 Com & 13 Wt Exp 2025
Invest in Origin Materials Inc - Units (1 Ord Share Class A & 1/3 War) (AACQU)
Historical Stock Data for Origin Materials Inc - Units (1 Ord Share Class A & 1/3 War) (AACQU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-06-24 | $10.67 | $11.05 | $10.67 | $11.05 | $11.05 | 4,352 |
| 2021-06-23 | $10.41 | $10.79 | $10.10 | $10.61 | $10.61 | 16,128 |
| 2021-06-22 | $10.39 | $10.66 | $9.85 | $10.17 | $10.17 | 18,967 |
| 2021-06-21 | $10.56 | $10.56 | $10.28 | $10.29 | $10.29 | 5,798 |
| 2021-06-18 | $10.62 | $10.91 | $10.56 | $10.56 | $10.56 | 13,889 |
| 2021-06-17 | $10.78 | $10.87 | $10.62 | $10.87 | $10.87 | 2,838 |
| 2021-06-16 | $10.93 | $10.94 | $10.88 | $10.88 | $10.88 | 12,032 |
| 2021-06-15 | $11.00 | $11.00 | $10.80 | $10.86 | $10.86 | 17,932 |
| 2021-06-14 | $10.81 | $10.82 | $10.80 | $10.82 | $10.82 | 4,826 |
| 2021-06-11 | $10.85 | $10.85 | $10.78 | $10.80 | $10.80 | 819 |
| 2021-06-10 | $10.79 | $10.80 | $10.60 | $10.79 | $10.79 | 3,412 |
| 2021-06-09 | $10.64 | $10.82 | $10.64 | $10.71 | $10.71 | 3,196 |
| 2021-06-08 | $10.58 | $10.65 | $10.58 | $10.65 | $10.65 | 2,095 |
| 2021-06-07 | $10.65 | $10.65 | $10.56 | $10.65 | $10.65 | 1,215 |
| 2021-06-04 | $10.55 | $10.59 | $10.55 | $10.59 | $10.59 | 2,009 |
| 2021-06-03 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 430 |
| 2021-06-02 | $10.56 | $10.62 | $10.51 | $10.62 | $10.62 | 15,705 |
| 2021-06-01 | $10.45 | $10.50 | $10.45 | $10.49 | $10.49 | 20,960 |
| 2021-05-28 | $10.45 | $10.47 | $10.45 | $10.47 | $10.47 | 657 |
| 2021-05-27 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 1,685 |
| 2021-05-26 | $10.47 | $10.52 | $10.42 | $10.52 | $10.52 | 25,239 |
| 2021-05-25 | $10.27 | $10.36 | $10.27 | $10.36 | $10.36 | 1,827 |
| 2021-05-24 | $10.32 | $10.64 | $10.31 | $10.42 | $10.42 | 1,417 |
| 2021-05-21 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 994 |
| 2021-05-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 60 |
| 2021-05-19 | $10.35 | $10.38 | $10.35 | $10.35 | $10.35 | 1,560 |
| 2021-05-18 | $10.35 | $10.48 | $10.35 | $10.40 | $10.40 | 3,228 |
| 2021-05-17 | $10.82 | $10.82 | $10.28 | $10.37 | $10.37 | 774 |
| 2021-05-14 | $10.40 | $10.40 | $10.28 | $10.38 | $10.38 | 3,599 |
| 2021-05-13 | $10.30 | $10.39 | $10.27 | $10.28 | $10.28 | 49,593 |
| 2021-05-12 | $10.30 | $10.39 | $10.27 | $10.35 | $10.35 | 3,537 |
| 2021-05-11 | $10.50 | $10.56 | $10.29 | $10.37 | $10.37 | 22,061 |
| 2021-05-10 | $10.57 | $10.80 | $10.50 | $10.52 | $10.52 | 10,749 |
| 2021-05-07 | $10.53 | $10.55 | $10.50 | $10.53 | $10.53 | 5,682 |
| 2021-05-06 | $10.71 | $10.72 | $10.50 | $10.50 | $10.50 | 10,348 |
| 2021-05-05 | $10.72 | $10.80 | $10.72 | $10.72 | $10.72 | 5,871 |
| 2021-05-04 | $10.75 | $10.75 | $10.71 | $10.75 | $10.75 | 6,124 |
| 2021-05-03 | $10.79 | $10.80 | $10.60 | $10.75 | $10.75 | 2,362 |
| 2021-04-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 307 |
| 2021-04-29 | $10.84 | $10.84 | $10.57 | $10.70 | $10.70 | 10,667 |
| 2021-04-28 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 308 |
| 2021-04-27 | $10.61 | $10.89 | $10.61 | $10.87 | $10.87 | 3,643 |
| 2021-04-26 | $10.36 | $10.90 | $10.36 | $10.60 | $10.60 | 473 |
| 2021-04-23 | $10.55 | $10.79 | $10.55 | $10.67 | $10.67 | 983 |
| 2021-04-22 | $10.50 | $10.50 | $10.42 | $10.50 | $10.50 | 5,967 |
| 2021-04-21 | $10.36 | $10.50 | $10.36 | $10.50 | $10.50 | 49,240 |
| 2021-04-20 | $10.51 | $10.55 | $10.33 | $10.45 | $10.45 | 177,449 |
| 2021-04-19 | $10.47 | $10.70 | $10.47 | $10.60 | $10.60 | 18,516 |
| 2021-04-16 | $10.60 | $10.69 | $10.49 | $10.50 | $10.50 | 29,390 |
| 2021-04-15 | $10.74 | $10.74 | $10.42 | $10.55 | $10.55 | 6,471 |
| 2021-04-14 | $10.76 | $10.83 | $10.74 | $10.74 | $10.74 | 1,904 |
| 2021-04-13 | $10.87 | $10.91 | $10.75 | $10.81 | $10.81 | 90,396 |
| 2021-04-12 | $10.95 | $11.00 | $10.85 | $10.92 | $10.92 | 9,316 |
| 2021-04-09 | $11.00 | $11.00 | $10.89 | $10.90 | $10.90 | 3,242 |
| 2021-04-08 | $11.02 | $11.05 | $10.98 | $11.05 | $11.05 | 5,737 |
| 2021-04-07 | $10.90 | $11.01 | $10.82 | $10.87 | $10.87 | 6,363 |
| 2021-04-06 | $10.93 | $10.94 | $10.76 | $10.76 | $10.76 | 2,273 |
| 2021-04-05 | $10.87 | $10.93 | $10.82 | $10.83 | $10.83 | 2,875 |
| 2021-04-01 | $10.74 | $10.79 | $10.71 | $10.77 | $10.77 | 3,093 |
| 2021-03-31 | $10.60 | $10.69 | $10.60 | $10.66 | $10.66 | 4,717 |
| 2021-03-30 | $10.51 | $10.68 | $10.51 | $10.60 | $10.60 | 434,336 |
| 2021-03-29 | $10.96 | $10.96 | $10.56 | $10.56 | $10.56 | 3,423 |
| 2021-03-26 | $10.80 | $10.91 | $10.63 | $10.76 | $10.76 | 2,684 |
| 2021-03-25 | $10.55 | $10.76 | $10.47 | $10.54 | $10.54 | 12,654 |
| 2021-03-24 | $10.93 | $11.14 | $10.55 | $10.57 | $10.57 | 12,747 |
| 2021-03-23 | $10.87 | $10.90 | $10.71 | $10.74 | $10.74 | 4,756 |
| 2021-03-22 | $11.23 | $11.23 | $10.96 | $11.07 | $11.07 | 5,213 |
| 2021-03-19 | $11.09 | $11.36 | $11.09 | $11.11 | $11.11 | 10,040 |
| 2021-03-18 | $11.00 | $11.28 | $11.00 | $11.19 | $11.19 | 5,833 |
| 2021-03-17 | $11.21 | $11.26 | $11.11 | $11.26 | $11.26 | 7,300 |
| 2021-03-16 | $11.34 | $11.60 | $11.17 | $11.24 | $11.24 | 48,947 |
| 2021-03-15 | $11.50 | $11.58 | $11.48 | $11.48 | $11.48 | 1,287 |
| 2021-03-12 | $11.45 | $11.57 | $11.45 | $11.56 | $11.56 | 19,806 |
| 2021-03-11 | $11.20 | $11.59 | $11.20 | $11.59 | $11.59 | 37,857 |
| 2021-03-10 | $11.39 | $11.75 | $11.19 | $11.19 | $11.19 | 6,105 |
| 2021-03-09 | $11.56 | $11.60 | $11.27 | $11.33 | $11.33 | 12,955 |
| 2021-03-08 | $11.03 | $11.67 | $11.03 | $11.24 | $11.24 | 520,490 |
| 2021-03-05 | $10.94 | $11.34 | $10.61 | $11.34 | $11.34 | 19,441 |
| 2021-03-04 | $11.09 | $11.09 | $10.64 | $10.79 | $10.79 | 34,087 |
| 2021-03-03 | $11.56 | $11.64 | $11.01 | $11.03 | $11.03 | 81,447 |
| 2021-03-02 | $12.18 | $12.18 | $11.51 | $11.51 | $11.51 | 22,632 |
| 2021-03-01 | $12.06 | $12.30 | $11.76 | $12.01 | $12.01 | 44,242 |
| 2021-02-26 | $12.22 | $12.37 | $11.39 | $11.92 | $11.92 | 100,784 |
| 2021-02-25 | $12.86 | $13.31 | $11.92 | $12.08 | $12.08 | 55,728 |
| 2021-02-24 | $13.33 | $13.66 | $12.69 | $12.87 | $12.87 | 57,089 |
| 2021-02-23 | $14.45 | $14.45 | $12.69 | $13.40 | $13.40 | 224,659 |
| 2021-02-22 | $14.61 | $15.39 | $14.35 | $14.72 | $14.72 | 140,438 |
| 2021-02-19 | $14.01 | $15.35 | $14.00 | $14.46 | $14.46 | 521,727 |
| 2021-02-18 | $14.75 | $15.00 | $13.90 | $13.91 | $13.91 | 733,879 |
| 2021-02-17 | $15.15 | $15.15 | $14.06 | $15.00 | $15.00 | 1,061,904 |
| 2021-02-16 | $14.72 | $15.34 | $13.90 | $15.34 | $15.34 | 1,107,963 |
| 2021-02-12 | $12.08 | $12.16 | $11.97 | $12.10 | $12.10 | 166,557 |
| 2021-02-11 | $12.30 | $12.54 | $11.94 | $11.94 | $11.94 | 142,692 |
| 2021-02-10 | $12.17 | $12.23 | $11.79 | $12.20 | $12.20 | 327,045 |
| 2021-02-09 | $12.39 | $12.39 | $12.04 | $12.20 | $12.20 | 17,265 |
| 2021-02-08 | $12.54 | $12.54 | $12.19 | $12.30 | $12.30 | 47,999 |
| 2021-02-05 | $12.01 | $12.57 | $12.01 | $12.12 | $12.12 | 26,011 |
| 2021-02-04 | $11.98 | $12.40 | $11.92 | $11.95 | $11.95 | 201,113 |
| 2021-02-03 | $11.85 | $11.97 | $11.81 | $11.97 | $11.97 | 11,941 |
| 2021-02-02 | $11.64 | $11.65 | $11.58 | $11.64 | $11.64 | 39,828 |
| 2021-02-01 | $11.33 | $11.65 | $11.33 | $11.43 | $11.43 | 49,811 |
| 2021-01-29 | $11.31 | $11.35 | $11.23 | $11.26 | $11.26 | 19,683 |
| 2021-01-28 | $11.23 | $11.35 | $11.12 | $11.22 | $11.22 | 140,508 |
| 2021-01-27 | $11.33 | $11.35 | $11.08 | $11.15 | $11.15 | 353,823 |
| 2021-01-26 | $11.80 | $11.85 | $11.40 | $11.40 | $11.40 | 68,422 |
| 2021-01-25 | $11.90 | $12.10 | $11.81 | $11.81 | $11.81 | 101,631 |
| 2021-01-22 | $11.75 | $12.00 | $11.75 | $11.87 | $11.87 | 112,227 |
| 2021-01-21 | $11.65 | $11.90 | $11.57 | $11.83 | $11.83 | 89,768 |
| 2021-01-20 | $11.55 | $11.63 | $11.48 | $11.50 | $11.50 | 114,404 |
| 2021-01-19 | $11.71 | $11.71 | $11.46 | $11.58 | $11.58 | 112,018 |
| 2021-01-15 | $12.01 | $12.01 | $11.45 | $11.68 | $11.68 | 121,051 |
| 2021-01-14 | $12.01 | $12.14 | $11.80 | $11.90 | $11.90 | 443,708 |
| 2021-01-13 | $11.88 | $12.05 | $11.79 | $11.85 | $11.85 | 214,177 |
| 2021-01-12 | $11.30 | $11.90 | $11.24 | $11.80 | $11.80 | 183,727 |
| 2021-01-11 | $11.23 | $11.28 | $11.21 | $11.24 | $11.24 | 118,894 |
| 2021-01-08 | $11.17 | $11.23 | $11.14 | $11.19 | $11.19 | 10,137 |
| 2021-01-07 | $11.27 | $11.28 | $11.15 | $11.15 | $11.15 | 63,769 |
| 2021-01-06 | $11.25 | $11.48 | $11.20 | $11.25 | $11.25 | 218,835 |
| 2021-01-05 | $11.21 | $11.29 | $11.18 | $11.29 | $11.29 | 19,999 |
| 2021-01-04 | $11.94 | $11.94 | $11.20 | $11.30 | $11.30 | 255,593 |
| 2020-12-31 | $11.20 | $11.39 | $11.16 | $11.24 | $11.24 | 66,485 |
| 2020-12-30 | $11.22 | $11.47 | $11.17 | $11.22 | $11.22 | 133,729 |
| 2020-12-29 | $11.43 | $11.61 | $11.30 | $11.32 | $11.32 | 87,197 |
| 2020-12-28 | $11.25 | $11.93 | $11.25 | $11.33 | $11.33 | 174,767 |
| 2020-12-24 | $11.23 | $11.23 | $11.10 | $11.20 | $11.20 | 86,347 |
| 2020-12-23 | $11.01 | $11.16 | $10.96 | $11.06 | $11.06 | 206,574 |
| 2020-12-22 | $11.00 | $11.12 | $10.92 | $11.05 | $11.05 | 372,812 |
| 2020-12-21 | $10.96 | $11.04 | $10.90 | $11.00 | $11.00 | 181,623 |
| 2020-12-18 | $10.90 | $10.98 | $10.90 | $10.98 | $10.98 | 38,262 |
| 2020-12-17 | $10.86 | $10.93 | $10.82 | $10.88 | $10.88 | 298,530 |
| 2020-12-16 | $10.80 | $10.90 | $10.80 | $10.90 | $10.90 | 102,806 |
| 2020-12-15 | $11.03 | $11.07 | $10.80 | $10.80 | $10.80 | 72,430 |
| 2020-12-14 | $11.17 | $11.25 | $10.94 | $10.99 | $10.99 | 43,380 |
| 2020-12-11 | $10.97 | $11.06 | $10.90 | $11.00 | $11.00 | 100,284 |
| 2020-12-10 | $10.94 | $10.98 | $10.87 | $10.90 | $10.90 | 79,210 |
| 2020-12-09 | $11.07 | $11.18 | $10.95 | $10.97 | $10.97 | 47,856 |
| 2020-12-08 | $11.25 | $11.25 | $10.85 | $10.92 | $10.92 | 221,408 |
| 2020-12-07 | $10.52 | $10.79 | $10.52 | $10.71 | $10.71 | 65,542 |
| 2020-12-04 | $10.56 | $10.57 | $10.44 | $10.50 | $10.50 | 7,625 |
| 2020-12-03 | $10.44 | $10.51 | $10.44 | $10.46 | $10.46 | 5,343 |
| 2020-12-02 | $10.58 | $10.58 | $10.43 | $10.45 | $10.45 | 23,072 |
| 2020-12-01 | $10.60 | $10.60 | $10.45 | $10.48 | $10.48 | 34,810 |
| 2020-11-30 | $10.40 | $10.57 | $10.40 | $10.53 | $10.53 | 148,003 |
| 2020-11-27 | $10.37 | $10.38 | $10.34 | $10.37 | $10.37 | 15,158 |
| 2020-11-25 | $10.27 | $10.33 | $10.27 | $10.33 | $10.33 | 43,504 |
| 2020-11-24 | $10.30 | $10.30 | $10.24 | $10.28 | $10.28 | 37,468 |
| 2020-11-23 | $10.21 | $10.29 | $10.21 | $10.26 | $10.26 | 18,425 |
| 2020-11-20 | $10.30 | $10.30 | $10.26 | $10.26 | $10.26 | 45,931 |
| 2020-11-19 | $10.18 | $10.25 | $10.17 | $10.23 | $10.23 | 132,399 |
| 2020-11-18 | $10.14 | $10.16 | $10.10 | $10.15 | $10.15 | 2,159 |
| 2020-11-17 | $10.16 | $10.16 | $10.11 | $10.13 | $10.13 | 1,340 |
| 2020-11-16 | $10.18 | $10.18 | $10.12 | $10.16 | $10.16 | 218,047 |
| 2020-11-13 | $10.15 | $10.16 | $10.11 | $10.13 | $10.13 | 50,613 |
| 2020-11-12 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 16,118 |
| 2020-11-11 | $10.08 | $10.12 | $10.08 | $10.12 | $10.12 | 3,487 |
| 2020-11-10 | $10.09 | $10.12 | $10.08 | $10.12 | $10.12 | 16,873 |
| 2020-11-09 | $10.10 | $10.10 | $10.05 | $10.07 | $10.07 | 72,479 |
| 2020-11-06 | $10.06 | $10.08 | $10.04 | $10.04 | $10.04 | 8,693 |
| 2020-11-05 | $10.10 | $10.10 | $10.04 | $10.05 | $10.05 | 67,055 |
| 2020-11-04 | $10.02 | $10.13 | $9.98 | $10.04 | $10.04 | 1,150,247 |
| 2020-11-03 | $10.00 | $10.15 | $10.00 | $10.03 | $10.03 | 115,981 |
| 2020-11-02 | $10.00 | $10.01 | $9.96 | $10.00 | $10.00 | 672,875 |
| 2020-10-30 | $10.01 | $10.04 | $9.94 | $10.00 | $10.00 | 38,644 |
| 2020-10-29 | $10.04 | $10.04 | $10.00 | $10.01 | $10.01 | 1,112 |
| 2020-10-28 | $10.07 | $10.07 | $10.00 | $10.00 | $10.00 | 21,533 |
| 2020-10-27 | $10.06 | $10.09 | $10.04 | $10.05 | $10.05 | 5,099 |
| 2020-10-26 | $10.09 | $10.21 | $10.07 | $10.07 | $10.07 | 20,496 |
| 2020-10-23 | $10.15 | $10.22 | $10.08 | $10.09 | $10.09 | 109,225 |
| 2020-10-22 | $10.20 | $10.20 | $10.17 | $10.17 | $10.17 | 4,215 |
| 2020-10-21 | $10.28 | $10.28 | $10.20 | $10.20 | $10.20 | 67,309 |
| 2020-10-20 | $10.28 | $10.29 | $10.25 | $10.25 | $10.25 | 60,822 |
| 2020-10-19 | $10.35 | $10.38 | $10.30 | $10.38 | $10.38 | 1,135 |
| 2020-10-16 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 1,085 |
| 2020-10-15 | $10.35 | $10.37 | $10.34 | $10.35 | $10.35 | 8,901 |
| 2020-10-14 | $10.37 | $10.40 | $10.21 | $10.30 | $10.30 | 2,552 |
| 2020-10-13 | $10.27 | $10.27 | $10.26 | $10.26 | $10.26 | 1,062 |
| 2020-10-12 | $10.19 | $10.29 | $10.16 | $10.24 | $10.24 | 4,937 |
| 2020-10-09 | $10.18 | $10.23 | $10.17 | $10.19 | $10.19 | 104,348 |
| 2020-10-08 | $10.20 | $10.39 | $10.14 | $10.14 | $10.14 | 54,722 |
| 2020-10-07 | $10.26 | $10.27 | $10.18 | $10.25 | $10.25 | 19,305 |
| 2020-10-06 | $10.32 | $10.38 | $10.25 | $10.25 | $10.25 | 143,626 |
| 2020-10-05 | $10.41 | $10.41 | $10.32 | $10.33 | $10.33 | 106,323 |
| 2020-10-02 | $10.29 | $10.48 | $10.29 | $10.38 | $10.38 | 33,944 |
| 2020-10-01 | $10.43 | $10.49 | $10.35 | $10.40 | $10.40 | 126,100 |
| 2020-09-30 | $10.37 | $10.47 | $10.23 | $10.39 | $10.39 | 19,438 |
| 2020-09-29 | $10.45 | $10.50 | $10.40 | $10.41 | $10.41 | 14,190 |
| 2020-09-28 | $10.47 | $10.48 | $10.36 | $10.48 | $10.48 | 36,595 |
| 2020-09-25 | $10.29 | $10.40 | $10.29 | $10.35 | $10.35 | 3,215 |
| 2020-09-24 | $10.36 | $10.37 | $10.17 | $10.30 | $10.30 | 107,921 |
| 2020-09-23 | $10.27 | $10.41 | $10.27 | $10.37 | $10.37 | 22,480 |
| 2020-09-22 | $10.50 | $10.50 | $10.26 | $10.30 | $10.30 | 115,862 |
| 2020-09-21 | $10.42 | $10.60 | $10.38 | $10.39 | $10.39 | 36,090 |
| 2020-09-18 | $10.50 | $10.50 | $10.42 | $10.43 | $10.43 | 25,530 |
| 2020-09-17 | $10.49 | $10.49 | $10.42 | $10.47 | $10.47 | 28,200 |
| 2020-09-16 | $10.43 | $10.49 | $10.40 | $10.49 | $10.49 | 50,389 |
| 2020-09-15 | $10.45 | $10.49 | $10.41 | $10.43 | $10.43 | 48,174 |
| 2020-09-14 | $10.31 | $10.50 | $10.31 | $10.43 | $10.43 | 315,868 |
| 2020-09-11 | $10.47 | $10.50 | $10.32 | $10.49 | $10.49 | 21,399 |
| 2020-09-10 | $10.40 | $10.47 | $10.28 | $10.35 | $10.35 | 109,935 |
| 2020-09-09 | $10.39 | $10.47 | $10.33 | $10.47 | $10.47 | 250,227 |
| 2020-09-08 | $10.09 | $10.41 | $10.09 | $10.38 | $10.38 | 113,775 |
| 2020-09-04 | $10.20 | $10.45 | $10.17 | $10.44 | $10.44 | 329,555 |
| 2020-09-03 | $10.16 | $10.20 | $10.06 | $10.08 | $10.08 | 200,700 |
| 2020-09-02 | $10.10 | $10.20 | $10.03 | $10.20 | $10.20 | 49,325 |
| 2020-09-01 | $10.01 | $10.12 | $10.01 | $10.10 | $10.10 | 85,233 |
| 2020-08-31 | $10.02 | $10.05 | $10.01 | $10.05 | $10.05 | 68,127 |
| 2020-08-28 | $10.07 | $10.07 | $10.02 | $10.03 | $10.03 | 571,912 |
| 2020-08-27 | $10.04 | $10.04 | $10.02 | $10.03 | $10.03 | 48,708 |
| 2020-08-26 | $10.05 | $10.08 | $10.02 | $10.04 | $10.04 | 152,422 |
| 2020-08-25 | $10.09 | $10.09 | $10.00 | $10.01 | $10.01 | 176,322 |
| 2020-08-24 | $10.10 | $10.10 | $10.00 | $10.04 | $10.04 | 277,029 |
| 2020-08-21 | $10.07 | $10.07 | $9.97 | $10.03 | $10.03 | 442,952 |
| 2020-08-20 | $10.09 | $10.10 | $10.02 | $10.06 | $10.06 | 311,836 |
| 2020-08-19 | $10.07 | $10.15 | $10.05 | $10.08 | $10.08 | 750,325 |
| 2020-08-18 | $10.22 | $10.22 | $10.07 | $10.12 | $10.12 | 488,859 |
| 2020-08-17 | $10.24 | $10.24 | $10.03 | $10.15 | $10.15 | 371,152 |
| 2020-08-14 | $10.13 | $10.13 | $10.05 | $10.10 | $10.10 | 141,808 |
| 2020-08-13 | $10.17 | $10.18 | $10.11 | $10.15 | $10.15 | 37,150 |
| 2020-08-12 | $10.15 | $10.17 | $10.11 | $10.15 | $10.15 | 411,883 |
| 2020-08-11 | $10.10 | $10.20 | $10.07 | $10.20 | $10.20 | 304,178 |
| 2020-08-10 | $10.10 | $10.15 | $10.06 | $10.09 | $10.09 | 461,179 |
| 2020-08-07 | $10.10 | $10.17 | $10.05 | $10.13 | $10.13 | 149,662 |
| 2020-08-06 | $10.10 | $10.16 | $10.05 | $10.10 | $10.10 | 213,951 |
| 2020-08-05 | $10.20 | $10.20 | $10.05 | $10.10 | $10.10 | 939,137 |
| 2020-08-04 | $10.05 | $10.25 | $10.04 | $10.23 | $10.23 | 371,740 |
| 2020-08-03 | $10.39 | $10.39 | $10.00 | $10.04 | $10.04 | 164,629 |
| 2020-07-31 | $10.28 | $10.28 | $10.10 | $10.12 | $10.12 | 682,265 |
| 2020-07-30 | $10.37 | $10.40 | $10.23 | $10.30 | $10.30 | 717,161 |
| 2020-07-29 | $10.45 | $10.45 | $10.34 | $10.35 | $10.35 | 99,730 |
| 2020-07-28 | $10.37 | $10.45 | $10.37 | $10.40 | $10.40 | 537,219 |
| 2020-07-27 | $10.38 | $10.43 | $10.38 | $10.43 | $10.43 | 7,821 |
| 2020-07-24 | $10.50 | $10.50 | $10.35 | $10.37 | $10.37 | 1,295,125 |
| 2020-07-23 | $10.46 | $10.46 | $10.33 | $10.42 | $10.42 | 79,587 |
| 2020-07-22 | $10.41 | $10.45 | $10.38 | $10.40 | $10.40 | 682,331 |
| 2020-07-21 | $10.46 | $10.49 | $10.43 | $10.45 | $10.45 | 484,845 |
| 2020-07-20 | $10.37 | $10.45 | $10.37 | $10.44 | $10.44 | 446,929 |
| 2020-07-17 | $10.35 | $10.42 | $10.35 | $10.36 | $10.36 | 391,000 |
| 2020-07-16 | $10.35 | $10.40 | $10.33 | $10.37 | $10.37 | 1,143,800 |
| 2020-07-15 | $10.40 | $10.41 | $10.34 | $10.36 | $10.36 | 2,752,500 |
| 2020-07-14 | $10.42 | $10.44 | $10.30 | $10.35 | $10.35 | 17,017,800 |
Origin Materials Inc - Units (1 Ord Share Class A & 1/3 War) (AACQU) News Headlines
Recent Origin Materials Inc - Units (1 Ord Share Class A & 1/3 War) (AACQU) News
Similar Companies to Origin Materials Inc - Units (1 Ord Share Class A & 1/3 War) (AACQU) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |