Origin Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	0.20	0.21	0.19	0.20	0.20	-5.78%	4,153,918
Dec 29, 2025	0.20	0.21	0.19	0.21	0.21	1.21%	4,375,857
Dec 26, 2025	0.23	0.23	0.20	0.21	0.21	-10.67%	4,204,800
Dec 24, 2025	0.23	0.24	0.22	0.23	0.23	2.62%	1,617,871
Dec 23, 2025	0.24	0.24	0.22	0.23	0.23	-8.85%	4,196,428
Dec 22, 2025	0.27	0.29	0.24	0.25	0.25	-9.21%	4,283,681
Dec 19, 2025	0.29	0.30	0.26	0.27	0.27	-7.34%	4,742,594
Dec 18, 2025	0.28	0.35	0.28	0.29	0.29	-10.72%	5,779,862
Dec 17, 2025	0.35	0.35	0.32	0.33	0.33	-8.37%	4,280,283
Dec 16, 2025	0.39	0.39	0.35	0.36	0.36	-7.58%	1,935,182
Dec 15, 2025	0.42	0.42	0.37	0.39	0.39	-5.83%	3,731,091
Dec 12, 2025	0.44	0.45	0.41	0.41	0.41	-6.75%	1,468,144
Dec 11, 2025	0.44	0.45	0.44	0.44	0.44	0.52%	787,996
Dec 10, 2025	0.44	0.46	0.44	0.44	0.44	0.07%	808,852
Dec 9, 2025	0.45	0.45	0.43	0.44	0.44	1.57%	624,319
Dec 8, 2025	0.47	0.47	0.43	0.43	0.43	-2.71%	842,196
Dec 5, 2025	0.48	0.49	0.45	0.45	0.45	-8.12%	786,128
Dec 4, 2025	0.47	0.50	0.46	0.49	0.49	2.97%	845,576
Dec 3, 2025	0.45	0.48	0.45	0.47	0.47	6.10%	676,195
Dec 2, 2025	0.45	0.46	0.44	0.44	0.44	-0.29%	529,908
Dec 1, 2025	0.48	0.48	0.45	0.45	0.45	-5.68%	568,656
Nov 28, 2025	0.46	0.49	0.45	0.47	0.47	1.53%	431,709
Nov 26, 2025	0.47	0.48	0.47	0.47	0.47	0.54%	585,109
Nov 25, 2025	0.46	0.47	0.46	0.46	0.46	0.35%	445,956
Nov 24, 2025	0.45	0.47	0.44	0.46	0.46	3.43%	733,783
Nov 21, 2025	0.42	0.45	0.42	0.45	0.45	5.47%	1,046,922
Nov 20, 2025	0.47	0.49	0.41	0.42	0.42	-8.17%	1,682,566
Nov 19, 2025	0.48	0.49	0.45	0.46	0.46	-4.60%	1,405,931
Nov 18, 2025	0.48	0.50	0.48	0.48	0.48	0.48%	877,312
Nov 17, 2025	0.47	0.51	0.46	0.48	0.48	-	1,335,070
Nov 14, 2025	0.46	0.51	0.46	0.48	0.48	-4.21%	1,588,988
Nov 13, 2025	0.51	0.51	0.49	0.50	0.50	-1.28%	1,603,892
Nov 12, 2025	0.53	0.55	0.50	0.51	0.51	-4.23%	867,050
Nov 11, 2025	0.55	0.56	0.53	0.53	0.53	-5.26%	353,461
Nov 10, 2025	0.53	0.56	0.52	0.56	0.56	4.93%	760,383
Nov 7, 2025	0.51	0.54	0.50	0.53	0.53	3.27%	894,963
Nov 6, 2025	0.52	0.54	0.51	0.52	0.52	-1.84%	625,489
Nov 5, 2025	0.52	0.54	0.51	0.53	0.53	0.67%	609,858
Nov 4, 2025	0.55	0.56	0.52	0.52	0.52	-5.72%	1,242,290
Nov 3, 2025	0.58	0.59	0.54	0.55	0.55	-9.49%	1,833,687
Oct 31, 2025	0.59	0.61	0.58	0.61	0.61	5.23%	662,833
Oct 30, 2025	0.61	0.62	0.58	0.58	0.58	-6.91%	1,502,610
Oct 29, 2025	0.64	0.67	0.61	0.63	0.63	-2.02%	781,764
Oct 28, 2025	0.70	0.71	0.63	0.64	0.64	-8.07%	1,312,544
Oct 27, 2025	0.75	0.75	0.69	0.69	0.69	-4.32%	1,027,341
Oct 24, 2025	0.70	0.75	0.70	0.73	0.73	4.36%	1,306,399
Oct 23, 2025	0.63	0.72	0.63	0.69	0.69	9.55%	1,557,377
Oct 22, 2025	0.68	0.70	0.62	0.63	0.63	-7.95%	1,222,461
Oct 21, 2025	0.74	0.74	0.67	0.69	0.69	-4.09%	831,765
Oct 20, 2025	0.67	0.77	0.65	0.72	0.72	12.27%	2,206,136