Origin Materials, Inc. (ORGN)
NASDAQ: ORGN · Real-Time Price · USD
1.235
-0.005 (-0.40%)
Dec 3, 2024, 1:49 PM EST - Market open
Origin Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | - | 862,177 |
| Nov 29, 2024 | 1.21 | 1.26 | 1.20 | 1.24 | 1.24 | 1.64% | 578,554 |
| Nov 27, 2024 | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | - | 459,619 |
| Nov 26, 2024 | 1.23 | 1.25 | 1.19 | 1.22 | 1.22 | -1.61% | 713,679 |
| Nov 25, 2024 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | - | 1,243,725 |
| Nov 22, 2024 | 1.20 | 1.25 | 1.14 | 1.24 | 1.24 | 4.20% | 1,227,340 |
| Nov 21, 2024 | 1.10 | 1.26 | 1.10 | 1.19 | 1.19 | 15.53% | 3,744,286 |
| Nov 20, 2024 | 1.04 | 1.07 | 0.98 | 1.03 | 1.03 | -0.96% | 2,585,242 |
| Nov 19, 2024 | 1.10 | 1.12 | 1.02 | 1.04 | 1.04 | -4.59% | 1,465,391 |
| Nov 18, 2024 | 1.10 | 1.14 | 1.05 | 1.09 | 1.09 | - | 1,317,836 |
| Nov 15, 2024 | 1.29 | 1.29 | 1.05 | 1.09 | 1.09 | -12.80% | 3,054,132 |
| Nov 14, 2024 | 1.27 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 2,170,472 |
| Nov 13, 2024 | 1.25 | 1.26 | 1.19 | 1.23 | 1.23 | -1.60% | 3,024,750 |
| Nov 12, 2024 | 1.28 | 1.31 | 1.22 | 1.25 | 1.25 | -3.10% | 1,267,587 |
| Nov 11, 2024 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | -0.77% | 815,016 |
| Nov 8, 2024 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 912,324 |
| Nov 7, 2024 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | 1.59% | 700,171 |
| Nov 6, 2024 | 1.32 | 1.35 | 1.24 | 1.26 | 1.26 | -2.33% | 1,424,897 |
| Nov 5, 2024 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 443,333 |
| Nov 4, 2024 | 1.36 | 1.38 | 1.29 | 1.30 | 1.30 | -5.11% | 1,677,593 |
| Nov 1, 2024 | 1.40 | 1.42 | 1.35 | 1.37 | 1.37 | -1.44% | 1,053,030 |
| Oct 31, 2024 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | - | 489,354 |
| Oct 30, 2024 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | 0.72% | 706,290 |
| Oct 29, 2024 | 1.43 | 1.44 | 1.38 | 1.38 | 1.38 | -3.50% | 793,228 |
| Oct 28, 2024 | 1.45 | 1.50 | 1.41 | 1.43 | 1.43 | -0.69% | 982,034 |
| Oct 25, 2024 | 1.41 | 1.44 | 1.39 | 1.44 | 1.44 | 2.86% | 399,814 |
| Oct 24, 2024 | 1.38 | 1.43 | 1.36 | 1.40 | 1.40 | - | 667,993 |
| Oct 23, 2024 | 1.40 | 1.42 | 1.34 | 1.40 | 1.40 | - | 661,760 |
| Oct 22, 2024 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 335,847 |
| Oct 21, 2024 | 1.43 | 1.45 | 1.39 | 1.42 | 1.42 | -0.70% | 537,869 |
| Oct 18, 2024 | 1.48 | 1.53 | 1.43 | 1.43 | 1.43 | -3.38% | 797,110 |
| Oct 17, 2024 | 1.47 | 1.48 | 1.41 | 1.48 | 1.48 | 0.68% | 639,134 |
| Oct 16, 2024 | 1.46 | 1.52 | 1.42 | 1.47 | 1.47 | 2.80% | 801,898 |
| Oct 15, 2024 | 1.45 | 1.45 | 1.33 | 1.43 | 1.43 | -0.69% | 1,235,612 |
| Oct 14, 2024 | 1.44 | 1.45 | 1.39 | 1.44 | 1.44 | 1.41% | 731,469 |
| Oct 11, 2024 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 579,814 |
| Oct 10, 2024 | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | -0.68% | 442,000 |
| Oct 9, 2024 | 1.45 | 1.51 | 1.43 | 1.46 | 1.46 | 2.10% | 638,027 |
| Oct 8, 2024 | 1.45 | 1.48 | 1.40 | 1.43 | 1.43 | -1.38% | 838,198 |
| Oct 7, 2024 | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | -2.03% | 505,053 |
| Oct 4, 2024 | 1.49 | 1.52 | 1.46 | 1.48 | 1.48 | 1.37% | 665,619 |
| Oct 3, 2024 | 1.44 | 1.47 | 1.41 | 1.46 | 1.46 | -0.68% | 586,480 |
| Oct 2, 2024 | 1.46 | 1.48 | 1.41 | 1.47 | 1.47 | - | 673,781 |
| Oct 1, 2024 | 1.56 | 1.56 | 1.45 | 1.47 | 1.47 | -4.55% | 1,030,501 |
| Sep 30, 2024 | 1.58 | 1.63 | 1.52 | 1.54 | 1.54 | -4.94% | 986,556 |
| Sep 27, 2024 | 1.58 | 1.69 | 1.57 | 1.62 | 1.62 | 4.52% | 945,565 |
| Sep 26, 2024 | 1.53 | 1.58 | 1.52 | 1.55 | 1.55 | 1.31% | 841,306 |
| Sep 25, 2024 | 1.65 | 1.66 | 1.50 | 1.53 | 1.53 | -6.71% | 1,444,324 |
| Sep 24, 2024 | 1.63 | 1.72 | 1.62 | 1.64 | 1.64 | 1.23% | 1,218,810 |
| Sep 23, 2024 | 1.65 | 1.69 | 1.44 | 1.62 | 1.62 | -11.48% | 4,315,886 |
| Sep 20, 2024 | 1.87 | 1.88 | 1.75 | 1.83 | 1.83 | -2.66% | 1,584,755 |
| Sep 19, 2024 | 1.72 | 1.90 | 1.67 | 1.88 | 1.88 | 13.94% | 3,242,327 |
| Sep 18, 2024 | 1.60 | 1.73 | 1.55 | 1.65 | 1.65 | 1.23% | 1,576,492 |
| Sep 17, 2024 | 1.56 | 1.72 | 1.56 | 1.63 | 1.63 | 4.49% | 1,775,996 |
| Sep 16, 2024 | 1.52 | 1.61 | 1.47 | 1.56 | 1.56 | 0.65% | 1,249,202 |
| Sep 13, 2024 | 1.53 | 1.58 | 1.51 | 1.55 | 1.55 | - | 928,880 |
| Sep 12, 2024 | 1.56 | 1.64 | 1.54 | 1.55 | 1.55 | 3.33% | 1,076,249 |
| Sep 11, 2024 | 1.38 | 1.54 | 1.37 | 1.50 | 1.50 | 8.70% | 1,098,220 |
| Sep 10, 2024 | 1.36 | 1.39 | 1.32 | 1.38 | 1.38 | - | 964,766 |
| Sep 9, 2024 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -2.82% | 598,101 |
| Sep 6, 2024 | 1.40 | 1.43 | 1.32 | 1.42 | 1.42 | 4.41% | 770,923 |
| Sep 5, 2024 | 1.46 | 1.46 | 1.34 | 1.36 | 1.36 | -4.90% | 796,769 |
| Sep 4, 2024 | 1.43 | 1.49 | 1.40 | 1.43 | 1.43 | -1.38% | 876,310 |
| Sep 3, 2024 | 1.58 | 1.58 | 1.41 | 1.45 | 1.45 | -8.23% | 1,724,371 |
| Aug 30, 2024 | 1.48 | 1.70 | 1.47 | 1.58 | 1.58 | 6.04% | 2,059,534 |
| Aug 29, 2024 | 1.33 | 1.50 | 1.33 | 1.49 | 1.49 | 12.03% | 1,125,428 |
| Aug 28, 2024 | 1.43 | 1.46 | 1.30 | 1.33 | 1.33 | -6.99% | 1,507,067 |
| Aug 27, 2024 | 1.43 | 1.46 | 1.35 | 1.43 | 1.43 | -0.69% | 1,090,267 |
| Aug 26, 2024 | 1.53 | 1.56 | 1.43 | 1.44 | 1.44 | -7.10% | 795,759 |
| Aug 23, 2024 | 1.45 | 1.63 | 1.42 | 1.55 | 1.55 | 8.39% | 2,436,028 |
| Aug 22, 2024 | 1.50 | 1.50 | 1.41 | 1.43 | 1.43 | -5.92% | 812,777 |
| Aug 21, 2024 | 1.57 | 1.58 | 1.38 | 1.52 | 1.52 | -3.80% | 2,306,651 |
| Aug 20, 2024 | 1.60 | 1.73 | 1.55 | 1.58 | 1.58 | -1.25% | 2,983,989 |
| Aug 19, 2024 | 1.42 | 1.66 | 1.38 | 1.60 | 1.60 | 11.89% | 6,021,542 |
| Aug 16, 2024 | 1.17 | 1.50 | 1.16 | 1.43 | 1.43 | 30.00% | 9,535,989 |
| Aug 15, 2024 | 1.00 | 1.12 | 0.98 | 1.10 | 1.10 | 22.22% | 3,143,706 |
| Aug 14, 2024 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 4.65% | 1,182,072 |
| Aug 13, 2024 | 0.91 | 0.93 | 0.86 | 0.86 | 0.86 | -6.52% | 805,835 |
| Aug 12, 2024 | 0.87 | 0.93 | 0.86 | 0.92 | 0.92 | 5.41% | 697,207 |
| Aug 9, 2024 | 0.92 | 0.93 | 0.87 | 0.87 | 0.87 | -8.13% | 693,805 |
| Aug 8, 2024 | 0.82 | 0.96 | 0.81 | 0.95 | 0.95 | 18.03% | 2,053,157 |
| Aug 7, 2024 | 0.80 | 0.84 | 0.79 | 0.80 | 0.80 | -0.36% | 524,679 |
| Aug 6, 2024 | 0.82 | 0.84 | 0.79 | 0.81 | 0.81 | 1.42% | 655,437 |
| Aug 5, 2024 | 0.80 | 0.83 | 0.74 | 0.80 | 0.80 | -5.62% | 852,051 |
| Aug 2, 2024 | 0.88 | 0.89 | 0.82 | 0.84 | 0.84 | -8.23% | 893,587 |
| Aug 1, 2024 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | 2.17% | 594,097 |
| Jul 31, 2024 | 0.89 | 0.93 | 0.89 | 0.90 | 0.90 | -0.56% | 420,952 |
| Jul 30, 2024 | 0.91 | 0.93 | 0.88 | 0.91 | 0.91 | -0.11% | 729,878 |
| Jul 29, 2024 | 0.92 | 0.95 | 0.89 | 0.91 | 0.91 | -0.89% | 655,306 |
| Jul 26, 2024 | 0.94 | 0.96 | 0.91 | 0.91 | 0.91 | -1.20% | 432,570 |
| Jul 25, 2024 | 0.91 | 0.94 | 0.88 | 0.93 | 0.93 | 1.56% | 734,577 |
| Jul 24, 2024 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -3.08% | 644,685 |
| Jul 23, 2024 | 0.93 | 0.96 | 0.92 | 0.94 | 0.94 | -0.04% | 372,964 |
| Jul 22, 2024 | 0.94 | 0.98 | 0.91 | 0.94 | 0.94 | 1.96% | 630,332 |
| Jul 19, 2024 | 0.96 | 0.97 | 0.92 | 0.92 | 0.92 | -5.10% | 705,000 |
| Jul 18, 2024 | 1.01 | 1.03 | 0.96 | 0.97 | 0.97 | -3.75% | 1,400,684 |
| Jul 17, 2024 | 1.01 | 1.07 | 0.99 | 1.01 | 1.01 | -2.88% | 875,092 |
| Jul 16, 2024 | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | 4.00% | 1,289,616 |
| Jul 15, 2024 | 0.98 | 1.03 | 0.93 | 1.00 | 1.00 | 0.31% | 1,679,817 |
| Jul 12, 2024 | 0.96 | 1.02 | 0.94 | 1.00 | 1.00 | 2.94% | 2,159,653 |