Origin Materials, Inc. (ORGN)
NASDAQ: ORGN · Real-Time Price · USD
0.967
-0.073 (-7.03%)
At close: Feb 21, 2025, 4:00 PM
0.960
-0.007 (-0.74%)
After-hours: Feb 21, 2025, 7:46 PM EST
Origin Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.01 | 1.03 | 0.93 | 0.97 | 0.97 | -7.03% | 3,624,798 |
| Feb 20, 2025 | 0.93 | 1.12 | 0.90 | 1.04 | 1.04 | 24.76% | 10,266,565 |
| Feb 19, 2025 | 0.84 | 0.86 | 0.81 | 0.83 | 0.83 | -1.08% | 1,414,403 |
| Feb 18, 2025 | 0.87 | 0.88 | 0.83 | 0.84 | 0.84 | 0.80% | 804,053 |
| Feb 14, 2025 | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | -0.26% | 526,683 |
| Feb 13, 2025 | 0.83 | 0.85 | 0.81 | 0.84 | 0.84 | 0.93% | 580,836 |
| Feb 12, 2025 | 0.81 | 0.85 | 0.80 | 0.83 | 0.83 | -0.66% | 645,561 |
| Feb 11, 2025 | 0.83 | 0.86 | 0.80 | 0.84 | 0.84 | -1.38% | 983,872 |
| Feb 10, 2025 | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -1.43% | 996,711 |
| Feb 7, 2025 | 0.90 | 0.92 | 0.86 | 0.86 | 0.86 | -4.87% | 1,506,690 |
| Feb 6, 2025 | 0.92 | 0.92 | 0.87 | 0.90 | 0.90 | -0.25% | 1,781,645 |
| Feb 5, 2025 | 0.96 | 0.98 | 0.90 | 0.91 | 0.91 | -5.47% | 1,362,738 |
| Feb 4, 2025 | 0.95 | 0.99 | 0.94 | 0.96 | 0.96 | 0.65% | 1,365,544 |
| Feb 3, 2025 | 0.90 | 0.97 | 0.88 | 0.95 | 0.95 | 1.87% | 1,780,055 |
| Jan 31, 2025 | 0.98 | 0.99 | 0.92 | 0.94 | 0.94 | -4.59% | 2,321,928 |
| Jan 30, 2025 | 0.99 | 1.03 | 0.96 | 0.98 | 0.98 | -1.01% | 514,114 |
| Jan 29, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 649,594 |
| Jan 28, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 721,400 |
| Jan 27, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 1,285,881 |
| Jan 24, 2025 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | -2.86% | 964,682 |
| Jan 23, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 701,391 |
| Jan 22, 2025 | 1.02 | 1.09 | 1.00 | 1.04 | 1.04 | - | 2,014,909 |
| Jan 21, 2025 | 1.07 | 1.08 | 1.00 | 1.04 | 1.04 | -2.80% | 1,360,355 |
| Jan 17, 2025 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 1,185,497 |
| Jan 16, 2025 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | - | 658,252 |
| Jan 15, 2025 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 3.92% | 1,315,176 |
| Jan 14, 2025 | 1.07 | 1.08 | 0.99 | 1.02 | 1.02 | -8.11% | 2,329,419 |
| Jan 13, 2025 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -3.48% | 1,032,835 |
| Jan 10, 2025 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -1.71% | 653,727 |
| Jan 8, 2025 | 1.22 | 1.22 | 1.14 | 1.17 | 1.17 | -4.88% | 1,014,789 |
| Jan 7, 2025 | 1.25 | 1.30 | 1.21 | 1.23 | 1.23 | -1.60% | 843,172 |
| Jan 6, 2025 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | - | 1,669,252 |
| Jan 3, 2025 | 1.22 | 1.27 | 1.21 | 1.25 | 1.25 | 3.31% | 977,656 |
| Jan 2, 2025 | 1.28 | 1.28 | 1.18 | 1.21 | 1.21 | -5.47% | 1,388,562 |
| Dec 31, 2024 | 1.20 | 1.36 | 1.19 | 1.28 | 1.28 | 11.30% | 4,665,667 |
| Dec 30, 2024 | 1.15 | 1.23 | 1.09 | 1.15 | 1.15 | 10.58% | 2,938,108 |
| Dec 27, 2024 | 1.03 | 1.05 | 0.99 | 1.04 | 1.04 | -0.95% | 1,249,282 |
| Dec 26, 2024 | 0.97 | 1.06 | 0.97 | 1.05 | 1.05 | 7.87% | 1,477,260 |
| Dec 24, 2024 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -2.07% | 1,360,547 |
| Dec 23, 2024 | 1.00 | 1.02 | 0.96 | 0.99 | 0.99 | 0.54% | 1,157,179 |
| Dec 20, 2024 | 0.97 | 1.03 | 0.95 | 0.99 | 0.99 | 1.93% | 1,501,352 |
| Dec 19, 2024 | 1.00 | 1.03 | 0.97 | 0.97 | 0.97 | 1.04% | 1,518,259 |
| Dec 18, 2024 | 1.07 | 1.08 | 0.95 | 0.96 | 0.96 | -11.11% | 3,046,148 |
| Dec 17, 2024 | 1.11 | 1.12 | 1.05 | 1.08 | 1.08 | -3.57% | 1,197,450 |
| Dec 16, 2024 | 1.11 | 1.15 | 1.08 | 1.12 | 1.12 | -2.61% | 861,314 |
| Dec 13, 2024 | 1.10 | 1.17 | 1.07 | 1.15 | 1.15 | 3.60% | 1,567,777 |
| Dec 12, 2024 | 1.18 | 1.20 | 1.07 | 1.11 | 1.11 | -7.50% | 1,922,309 |
| Dec 11, 2024 | 1.18 | 1.21 | 1.11 | 1.20 | 1.20 | 4.35% | 1,357,185 |
| Dec 10, 2024 | 1.21 | 1.21 | 1.13 | 1.15 | 1.15 | -4.17% | 1,183,817 |
| Dec 9, 2024 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 928,595 |
| Dec 6, 2024 | 1.23 | 1.26 | 1.20 | 1.25 | 1.25 | 3.31% | 1,222,844 |
| Dec 5, 2024 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 657,442 |
| Dec 4, 2024 | 1.25 | 1.28 | 1.21 | 1.23 | 1.23 | -1.60% | 831,665 |
| Dec 3, 2024 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | 594,916 |
| Dec 2, 2024 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | - | 862,177 |
| Nov 29, 2024 | 1.21 | 1.26 | 1.20 | 1.24 | 1.24 | 1.64% | 578,554 |
| Nov 27, 2024 | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | - | 459,619 |
| Nov 26, 2024 | 1.23 | 1.25 | 1.19 | 1.22 | 1.22 | -1.61% | 713,679 |
| Nov 25, 2024 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | - | 1,243,725 |
| Nov 22, 2024 | 1.20 | 1.25 | 1.14 | 1.24 | 1.24 | 4.20% | 1,227,340 |
| Nov 21, 2024 | 1.10 | 1.26 | 1.10 | 1.19 | 1.19 | 15.53% | 3,744,286 |
| Nov 20, 2024 | 1.04 | 1.07 | 0.98 | 1.03 | 1.03 | -0.96% | 2,585,242 |
| Nov 19, 2024 | 1.10 | 1.12 | 1.02 | 1.04 | 1.04 | -4.59% | 1,465,391 |
| Nov 18, 2024 | 1.10 | 1.14 | 1.05 | 1.09 | 1.09 | - | 1,317,836 |
| Nov 15, 2024 | 1.29 | 1.29 | 1.05 | 1.09 | 1.09 | -12.80% | 3,054,132 |
| Nov 14, 2024 | 1.27 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 2,170,472 |
| Nov 13, 2024 | 1.25 | 1.26 | 1.19 | 1.23 | 1.23 | -1.60% | 3,024,750 |
| Nov 12, 2024 | 1.28 | 1.31 | 1.22 | 1.25 | 1.25 | -3.10% | 1,267,587 |
| Nov 11, 2024 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | -0.77% | 815,016 |
| Nov 8, 2024 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 912,324 |
| Nov 7, 2024 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | 1.59% | 700,171 |
| Nov 6, 2024 | 1.32 | 1.35 | 1.24 | 1.26 | 1.26 | -2.33% | 1,424,897 |
| Nov 5, 2024 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 443,333 |
| Nov 4, 2024 | 1.36 | 1.38 | 1.29 | 1.30 | 1.30 | -5.11% | 1,677,593 |
| Nov 1, 2024 | 1.40 | 1.42 | 1.35 | 1.37 | 1.37 | -1.44% | 1,053,030 |
| Oct 31, 2024 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | - | 489,354 |
| Oct 30, 2024 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | 0.72% | 706,290 |
| Oct 29, 2024 | 1.43 | 1.44 | 1.38 | 1.38 | 1.38 | -3.50% | 793,228 |
| Oct 28, 2024 | 1.45 | 1.50 | 1.41 | 1.43 | 1.43 | -0.69% | 982,034 |
| Oct 25, 2024 | 1.41 | 1.44 | 1.39 | 1.44 | 1.44 | 2.86% | 399,814 |
| Oct 24, 2024 | 1.38 | 1.43 | 1.36 | 1.40 | 1.40 | - | 667,993 |
| Oct 23, 2024 | 1.40 | 1.42 | 1.34 | 1.40 | 1.40 | - | 661,760 |
| Oct 22, 2024 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 335,847 |
| Oct 21, 2024 | 1.43 | 1.45 | 1.39 | 1.42 | 1.42 | -0.70% | 537,869 |
| Oct 18, 2024 | 1.48 | 1.53 | 1.43 | 1.43 | 1.43 | -3.38% | 797,110 |
| Oct 17, 2024 | 1.47 | 1.48 | 1.41 | 1.48 | 1.48 | 0.68% | 639,134 |
| Oct 16, 2024 | 1.46 | 1.52 | 1.42 | 1.47 | 1.47 | 2.80% | 801,898 |
| Oct 15, 2024 | 1.45 | 1.45 | 1.33 | 1.43 | 1.43 | -0.69% | 1,235,612 |
| Oct 14, 2024 | 1.44 | 1.45 | 1.39 | 1.44 | 1.44 | 1.41% | 731,469 |
| Oct 11, 2024 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 579,814 |
| Oct 10, 2024 | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | -0.68% | 442,000 |
| Oct 9, 2024 | 1.45 | 1.51 | 1.43 | 1.46 | 1.46 | 2.10% | 638,027 |
| Oct 8, 2024 | 1.45 | 1.48 | 1.40 | 1.43 | 1.43 | -1.38% | 838,198 |
| Oct 7, 2024 | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | -2.03% | 505,053 |
| Oct 4, 2024 | 1.49 | 1.52 | 1.46 | 1.48 | 1.48 | 1.37% | 665,619 |
| Oct 3, 2024 | 1.44 | 1.47 | 1.41 | 1.46 | 1.46 | -0.68% | 586,480 |
| Oct 2, 2024 | 1.46 | 1.48 | 1.41 | 1.47 | 1.47 | - | 673,781 |
| Oct 1, 2024 | 1.56 | 1.56 | 1.45 | 1.47 | 1.47 | -4.55% | 1,030,501 |
| Sep 30, 2024 | 1.58 | 1.63 | 1.52 | 1.54 | 1.54 | -4.94% | 986,556 |
| Sep 27, 2024 | 1.58 | 1.69 | 1.57 | 1.62 | 1.62 | 4.52% | 945,565 |