Origin Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.57	0.58	0.56	0.57	0.57	0.04%	633,171
Aug 27, 2025	0.58	0.58	0.57	0.57	0.57	-3.97%	567,922
Aug 26, 2025	0.59	0.59	0.56	0.59	0.59	1.60%	704,654
Aug 25, 2025	0.58	0.60	0.55	0.58	0.58	0.03%	1,075,589
Aug 22, 2025	0.58	0.62	0.57	0.58	0.58	1.84%	1,197,467
Aug 21, 2025	0.53	0.57	0.53	0.57	0.57	7.47%	953,025
Aug 20, 2025	0.51	0.54	0.49	0.53	0.53	2.08%	870,267
Aug 19, 2025	0.55	0.55	0.49	0.52	0.52	-3.76%	1,797,484
Aug 18, 2025	0.54	0.57	0.50	0.54	0.54	-3.64%	2,267,772
Aug 15, 2025	0.58	0.65	0.55	0.56	0.56	-33.24%	7,205,572
Aug 14, 2025	0.90	0.90	0.80	0.84	0.84	-7.87%	3,264,218
Aug 13, 2025	0.90	0.92	0.84	0.91	0.91	1.21%	940,067
Aug 12, 2025	0.88	0.94	0.87	0.90	0.90	2.65%	790,126
Aug 11, 2025	0.92	0.94	0.85	0.88	0.88	-3.58%	867,987
Aug 8, 2025	0.86	0.92	0.85	0.91	0.91	7.18%	607,147
Aug 7, 2025	0.87	0.95	0.83	0.85	0.85	-0.08%	1,494,813
Aug 6, 2025	0.89	0.89	0.82	0.85	0.85	-3.61%	900,765
Aug 5, 2025	0.74	0.95	0.74	0.88	0.88	30.34%	7,324,962
Aug 4, 2025	0.68	0.70	0.67	0.68	0.68	-0.97%	500,744
Aug 1, 2025	0.73	0.76	0.66	0.68	0.68	-6.32%	772,501
Jul 31, 2025	0.76	0.77	0.71	0.73	0.73	-0.36%	760,044
Jul 30, 2025	0.77	0.78	0.73	0.73	0.73	-5.95%	510,414
Jul 29, 2025	0.77	0.81	0.75	0.78	0.78	6.40%	1,257,624
Jul 28, 2025	0.76	0.77	0.71	0.73	0.73	-4.93%	569,415
Jul 25, 2025	0.71	0.78	0.68	0.77	0.77	7.94%	794,752
Jul 24, 2025	0.76	0.77	0.70	0.71	0.71	-6.07%	1,108,715
Jul 23, 2025	0.78	0.84	0.71	0.76	0.76	1.58%	1,892,602
Jul 22, 2025	0.60	0.80	0.60	0.75	0.75	24.78%	5,254,292
Jul 21, 2025	0.61	0.63	0.59	0.60	0.60	0.10%	1,059,640
Jul 18, 2025	0.60	0.63	0.59	0.60	0.60	3.11%	929,478
Jul 17, 2025	0.57	0.61	0.56	0.58	0.58	1.44%	715,421
Jul 16, 2025	0.57	0.58	0.54	0.57	0.57	-2.16%	875,613
Jul 15, 2025	0.60	0.60	0.57	0.58	0.58	-1.32%	477,564
Jul 14, 2025	0.60	0.60	0.58	0.59	0.59	-2.87%	589,971
Jul 11, 2025	0.60	0.62	0.58	0.61	0.61	1.57%	680,461
Jul 10, 2025	0.59	0.65	0.58	0.60	0.60	3.29%	1,422,762
Jul 9, 2025	0.61	0.62	0.58	0.58	0.58	-4.15%	652,517
Jul 8, 2025	0.57	0.61	0.57	0.61	0.61	7.59%	1,050,505
Jul 7, 2025	0.60	0.60	0.55	0.56	0.56	-3.00%	1,085,966
Jul 3, 2025	0.56	0.59	0.55	0.58	0.58	7.39%	856,769
Jul 2, 2025	0.52	0.56	0.51	0.54	0.54	4.59%	1,293,186
Jul 1, 2025	0.47	0.53	0.47	0.52	0.52	6.87%	1,203,497
Jun 30, 2025	0.48	0.49	0.46	0.48	0.48	0.48%	554,068
Jun 27, 2025	0.47	0.50	0.46	0.48	0.48	-1.86%	1,747,164
Jun 26, 2025	0.45	0.49	0.44	0.49	0.49	9.25%	841,187
Jun 25, 2025	0.45	0.46	0.44	0.45	0.45	4.30%	397,356
Jun 24, 2025	0.44	0.45	0.43	0.43	0.43	1.18%	570,196
Jun 23, 2025	0.42	0.46	0.42	0.43	0.43	-1.46%	534,290
Jun 20, 2025	0.47	0.47	0.43	0.43	0.43	-2.55%	1,058,191
Jun 18, 2025	0.44	0.46	0.44	0.44	0.44	0.59%	573,384