Origin Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.47	0.47	0.44	0.44	0.44	-8.63%	1,449,159
May 29, 2025	0.51	0.52	0.47	0.48	0.48	-5.99%	886,542
May 28, 2025	0.49	0.51	0.48	0.51	0.51	5.01%	672,992
May 27, 2025	0.50	0.53	0.48	0.49	0.49	0.94%	788,973
May 23, 2025	0.47	0.50	0.46	0.48	0.48	0.65%	762,691
May 22, 2025	0.50	0.51	0.47	0.48	0.48	-2.99%	1,380,314
May 21, 2025	0.49	0.50	0.47	0.49	0.49	0.14%	857,683
May 20, 2025	0.52	0.52	0.48	0.49	0.49	-4.97%	1,323,629
May 19, 2025	0.45	0.55	0.44	0.52	0.52	17.52%	4,299,645
May 16, 2025	0.47	0.47	0.40	0.44	0.44	-32.04%	10,774,573
May 15, 2025	0.69	0.70	0.65	0.65	0.65	-4.33%	3,593,347
May 14, 2025	0.72	0.73	0.67	0.68	0.68	-3.33%	1,020,723
May 13, 2025	0.71	0.73	0.69	0.70	0.70	-	615,486
May 12, 2025	0.70	0.75	0.68	0.70	0.70	4.90%	902,454
May 9, 2025	0.69	0.72	0.66	0.67	0.67	-4.59%	640,533
May 8, 2025	0.67	0.71	0.66	0.70	0.70	5.68%	824,320
May 7, 2025	0.66	0.69	0.65	0.66	0.66	0.90%	564,426
May 6, 2025	0.65	0.67	0.64	0.66	0.66	-0.41%	251,955
May 5, 2025	0.70	0.71	0.65	0.66	0.66	-6.14%	623,136
May 2, 2025	0.69	0.71	0.67	0.70	0.70	3.45%	778,303
May 1, 2025	0.73	0.73	0.65	0.68	0.68	-4.01%	1,152,493
Apr 30, 2025	0.72	0.73	0.69	0.71	0.71	-2.30%	650,601
Apr 29, 2025	0.75	0.75	0.71	0.72	0.72	-1.74%	401,508
Apr 28, 2025	0.74	0.75	0.72	0.74	0.74	-2.90%	512,896
Apr 25, 2025	0.85	0.85	0.75	0.76	0.76	-10.57%	1,216,352
Apr 24, 2025	0.77	0.85	0.76	0.85	0.85	10.39%	1,306,366
Apr 23, 2025	0.73	0.80	0.73	0.77	0.77	9.33%	1,342,080
Apr 22, 2025	0.65	0.72	0.63	0.70	0.70	8.88%	888,863
Apr 21, 2025	0.61	0.65	0.60	0.65	0.65	6.72%	494,141
Apr 17, 2025	0.59	0.62	0.58	0.60	0.60	1.75%	442,410
Apr 16, 2025	0.60	0.62	0.58	0.59	0.59	-4.19%	475,687
Apr 15, 2025	0.64	0.65	0.61	0.62	0.62	-1.91%	524,226
Apr 14, 2025	0.58	0.65	0.57	0.63	0.63	13.79%	958,020
Apr 11, 2025	0.53	0.57	0.53	0.56	0.56	5.47%	680,286
Apr 10, 2025	0.53	0.55	0.52	0.53	0.53	-6.38%	650,889
Apr 9, 2025	0.53	0.59	0.52	0.56	0.56	5.34%	1,046,708
Apr 8, 2025	0.58	0.59	0.52	0.53	0.53	-5.98%	1,058,008
Apr 7, 2025	0.56	0.61	0.42	0.57	0.57	-4.57%	1,974,332
Apr 4, 2025	0.61	0.63	0.57	0.60	0.60	-5.22%	2,022,187
Apr 3, 2025	0.65	0.67	0.62	0.63	0.63	-7.96%	1,129,276
Apr 2, 2025	0.66	0.69	0.64	0.68	0.68	2.05%	958,182
Apr 1, 2025	0.67	0.69	0.65	0.67	0.67	0.77%	1,287,734
Mar 31, 2025	0.70	0.71	0.64	0.66	0.66	-5.50%	2,968,616
Mar 28, 2025	0.74	0.77	0.70	0.70	0.70	-4.33%	1,231,084
Mar 27, 2025	0.72	0.75	0.72	0.73	0.73	-0.88%	439,293
Mar 26, 2025	0.73	0.76	0.73	0.74	0.74	-1.27%	1,107,497
Mar 25, 2025	0.73	0.77	0.73	0.75	0.75	2.18%	528,367
Mar 24, 2025	0.74	0.75	0.70	0.73	0.73	-2.52%	2,360,971
Mar 21, 2025	0.78	0.78	0.74	0.75	0.75	-2.84%	856,939
Mar 20, 2025	0.75	0.79	0.73	0.78	0.78	0.65%	775,328