Origin Materials, Inc. (ORGN)
NASDAQ: ORGN · Real-Time Price · USD
2.370
+0.090 (3.96%)
Apr 1, 2026, 12:48 PM EDT - Market open
Origin Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2.26 | 2.50 | 2.20 | 2.42 | - | 6.14% | 116,923 |
| Mar 31, 2026 | 2.42 | 2.42 | 2.08 | 2.28 | 2.28 | -5.39% | 270,186 |
| Mar 30, 2026 | 2.70 | 2.89 | 2.28 | 2.41 | 2.41 | -34.15% | 546,442 |
| Mar 27, 2026 | 3.59 | 4.11 | 3.55 | 3.66 | 3.66 | 1.39% | 168,137 |
| Mar 26, 2026 | 3.27 | 3.99 | 3.27 | 3.61 | 3.61 | 9.06% | 151,631 |
| Mar 25, 2026 | 3.26 | 3.47 | 3.14 | 3.31 | 3.31 | 2.16% | 65,665 |
| Mar 24, 2026 | 3.23 | 3.42 | 3.07 | 3.24 | 3.24 | - | 77,132 |
| Mar 23, 2026 | 3.01 | 3.50 | 2.86 | 3.24 | 3.24 | 12.89% | 253,172 |
| Mar 20, 2026 | 3.17 | 3.40 | 2.71 | 2.87 | 2.87 | -15.34% | 474,994 |
| Mar 19, 2026 | 3.29 | 3.39 | 3.07 | 3.39 | 3.39 | 0.71% | 183,165 |
| Mar 18, 2026 | 3.63 | 3.63 | 3.30 | 3.37 | 3.37 | -4.75% | 78,986 |
| Mar 17, 2026 | 3.60 | 3.81 | 3.49 | 3.53 | 3.53 | -0.51% | 44,966 |
| Mar 16, 2026 | 3.72 | 3.81 | 3.54 | 3.55 | 3.55 | -1.99% | 51,807 |
| Mar 13, 2026 | 3.98 | 3.98 | 3.37 | 3.62 | 3.62 | -3.36% | 104,832 |
| Mar 12, 2026 | 3.81 | 4.09 | 3.75 | 3.75 | 3.75 | -4.43% | 139,288 |
| Mar 11, 2026 | 4.20 | 4.24 | 3.69 | 3.92 | 3.92 | -6.64% | 127,035 |
| Mar 10, 2026 | 4.57 | 4.60 | 4.20 | 4.20 | 4.20 | -4.24% | 53,073 |
| Mar 9, 2026 | 4.77 | 4.80 | 4.24 | 4.39 | 4.39 | -6.93% | 62,704 |
| Mar 6, 2026 | 4.53 | 4.76 | 4.50 | 4.72 | 4.72 | 4.80% | 33,879 |
| Mar 5, 2026 | 4.59 | 4.77 | 4.50 | 4.50 | 4.50 | -3.85% | 28,026 |
| Mar 4, 2026 | 4.80 | 5.13 | 4.20 | 4.68 | 4.68 | -1.70% | 46,324 |
| Mar 3, 2026 | 4.47 | 4.78 | 4.16 | 4.76 | 4.76 | 7.37% | 40,114 |
| Mar 2, 2026 | 4.54 | 4.77 | 4.37 | 4.43 | 4.43 | -3.34% | 29,282 |
| Feb 27, 2026 | 5.10 | 5.16 | 4.56 | 4.59 | 4.59 | -9.79% | 73,419 |
| Feb 26, 2026 | 4.91 | 5.34 | 4.62 | 5.09 | 5.09 | 12.33% | 124,100 |
| Feb 25, 2026 | 4.50 | 4.59 | 4.36 | 4.53 | 4.53 | 1.89% | 31,127 |
| Feb 24, 2026 | 4.50 | 4.69 | 4.38 | 4.44 | 4.44 | 0.68% | 22,493 |
| Feb 23, 2026 | 4.69 | 4.79 | 4.20 | 4.41 | 4.41 | -5.89% | 53,857 |
| Feb 20, 2026 | 4.69 | 4.89 | 4.67 | 4.69 | 4.69 | -2.92% | 45,884 |
| Feb 19, 2026 | 4.80 | 4.83 | 4.50 | 4.83 | 4.83 | 1.58% | 40,543 |
| Feb 18, 2026 | 4.48 | 4.89 | 4.43 | 4.76 | 4.76 | 7.46% | 26,009 |
| Feb 17, 2026 | 4.80 | 5.09 | 4.38 | 4.43 | 4.43 | -4.03% | 59,023 |
| Feb 13, 2026 | 4.50 | 4.78 | 4.46 | 4.61 | 4.61 | 3.57% | 38,904 |
| Feb 12, 2026 | 4.73 | 5.10 | 4.44 | 4.45 | 4.45 | -4.75% | 103,951 |
| Feb 11, 2026 | 5.23 | 5.23 | 4.53 | 4.67 | 4.67 | -3.23% | 61,883 |
| Feb 10, 2026 | 4.89 | 5.10 | 4.80 | 4.83 | 4.83 | -4.11% | 45,373 |
| Feb 9, 2026 | 5.34 | 5.43 | 4.80 | 5.04 | 5.04 | -0.53% | 54,873 |
| Feb 6, 2026 | 5.10 | 5.46 | 4.91 | 5.06 | 5.06 | 5.17% | 63,588 |
| Feb 5, 2026 | 5.59 | 5.84 | 4.80 | 4.82 | 4.82 | -13.48% | 124,066 |
| Feb 4, 2026 | 5.91 | 6.00 | 5.55 | 5.57 | 5.57 | -2.37% | 27,589 |
| Feb 3, 2026 | 5.63 | 5.78 | 5.50 | 5.70 | 5.70 | 2.54% | 47,016 |
| Feb 2, 2026 | 5.55 | 5.72 | 5.55 | 5.56 | 5.56 | -1.96% | 34,136 |
| Jan 30, 2026 | 5.64 | 5.91 | 5.53 | 5.67 | 5.67 | -0.68% | 39,431 |
| Jan 29, 2026 | 6.45 | 6.45 | 5.64 | 5.71 | 5.71 | -4.56% | 53,574 |
| Jan 28, 2026 | 6.23 | 6.29 | 5.89 | 5.98 | 5.98 | -2.78% | 24,946 |
| Jan 27, 2026 | 6.48 | 6.50 | 5.86 | 6.15 | 6.15 | 2.55% | 33,492 |
| Jan 26, 2026 | 6.36 | 6.36 | 5.84 | 6.00 | 6.00 | -1.33% | 32,745 |
| Jan 23, 2026 | 6.60 | 6.60 | 6.02 | 6.08 | 6.08 | -4.39% | 28,165 |
| Jan 22, 2026 | 6.21 | 6.52 | 6.06 | 6.36 | 6.36 | 4.59% | 35,293 |
| Jan 21, 2026 | 5.82 | 6.22 | 5.71 | 6.08 | 6.08 | 6.57% | 38,939 |