Origin Materials, Inc. (ORGN)
NASDAQ: ORGN · Real-Time Price · USD
0.1587
+0.0109 (7.37%)
At close: Mar 3, 2026, 4:00 PM EST
0.1602
+0.0015 (0.95%)
After-hours: Mar 3, 2026, 6:38 PM EST
Origin Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 7.37% | 1,105,334 |
| Mar 2, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.34% | 843,443 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.79% | 2,197,591 |
| Feb 26, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 12.33% | 3,675,159 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.89% | 931,568 |
| Feb 24, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.68% | 674,710 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.89% | 1,615,464 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.92% | 1,364,696 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.58% | 1,214,782 |
| Feb 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.46% | 724,649 |
| Feb 17, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -4.03% | 1,769,846 |
| Feb 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.57% | 1,156,998 |
| Feb 12, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -4.75% | 3,089,655 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.23% | 1,817,974 |
| Feb 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.11% | 1,328,928 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -0.53% | 1,646,106 |
| Feb 6, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 5.17% | 1,900,490 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -13.48% | 3,635,201 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.37% | 825,420 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.54% | 1,405,593 |
| Feb 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.96% | 1,016,912 |
| Jan 30, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.68% | 1,179,319 |
| Jan 29, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -4.56% | 1,597,889 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.78% | 746,510 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 2.55% | 1,003,664 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.33% | 980,467 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.39% | 842,252 |
| Jan 22, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 4.59% | 1,057,742 |
| Jan 21, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 6.57% | 1,167,735 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -2.56% | 2,182,308 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.41% | 2,071,310 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.32% | 826,628 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.97% | 943,889 |
| Jan 13, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -3.86% | 1,475,069 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.37% | 1,836,789 |
| Jan 9, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 7.57% | 1,375,812 |
| Jan 8, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -6.71% | 2,000,647 |
| Jan 7, 2026 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -10.96% | 1,948,650 |
| Jan 6, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 5.03% | 948,057 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 1.99% | 1,929,286 |
| Jan 2, 2026 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 11.48% | 3,207,070 |
| Dec 31, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 7.41% | 4,905,293 |
| 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 |