Origin Materials, Inc. (ORGN)
NASDAQ: ORGN · Real-Time Price · USD
0.7722
+0.0699 (9.95%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Origin Materials Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 19, 2025 | 0.76 | 0.79 | 0.75 | 0.77 | 0.77 | 1.92% | 753,201 |
Mar 18, 2025 | 0.80 | 0.80 | 0.75 | 0.76 | 0.76 | -6.51% | 1,154,135 |
Mar 17, 2025 | 0.81 | 0.84 | 0.80 | 0.81 | 0.81 | -0.77% | 1,137,315 |
Mar 14, 2025 | 0.90 | 0.90 | 0.78 | 0.81 | 0.81 | -4.19% | 1,724,201 |
Mar 13, 2025 | 0.80 | 0.86 | 0.79 | 0.85 | 0.85 | 4.65% | 892,836 |
Mar 12, 2025 | 0.82 | 0.84 | 0.79 | 0.81 | 0.81 | 2.16% | 972,515 |
Mar 11, 2025 | 0.82 | 0.84 | 0.76 | 0.80 | 0.80 | -1.97% | 1,066,862 |
Mar 10, 2025 | 0.82 | 0.87 | 0.80 | 0.81 | 0.81 | -0.90% | 1,235,426 |
Mar 7, 2025 | 0.85 | 0.91 | 0.80 | 0.82 | 0.82 | -3.21% | 1,142,558 |
Mar 6, 2025 | 0.89 | 0.91 | 0.84 | 0.85 | 0.85 | -3.01% | 623,012 |
Mar 5, 2025 | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | 2.89% | 617,621 |
Mar 4, 2025 | 0.80 | 0.87 | 0.77 | 0.85 | 0.85 | 1.91% | 1,168,544 |
Mar 3, 2025 | 0.90 | 0.93 | 0.83 | 0.83 | 0.83 | -9.01% | 1,241,039 |
Feb 28, 2025 | 0.88 | 0.93 | 0.84 | 0.91 | 0.91 | 4.39% | 1,102,139 |
Feb 27, 2025 | 0.87 | 0.91 | 0.84 | 0.88 | 0.88 | 4.43% | 1,246,145 |
Feb 26, 2025 | 0.85 | 0.88 | 0.80 | 0.84 | 0.84 | -3.11% | 2,017,964 |
Feb 25, 2025 | 0.93 | 0.93 | 0.85 | 0.87 | 0.87 | -5.46% | 2,833,209 |
Feb 24, 2025 | 0.94 | 0.97 | 0.89 | 0.92 | 0.92 | -5.37% | 2,664,252 |
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 |