Origin Materials, Inc. (ORGN)
NASDAQ: ORGN · Real-Time Price · USD
0.7022
-0.0318 (-4.33%)
At close: Mar 28, 2025, 4:00 PM
0.7157
+0.0135 (1.93%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Origin Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.74 | 0.77 | 0.70 | 0.70 | 0.70 | -4.33% | 1,230,824 |
| 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 |
| Feb 10, 2025 | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -1.43% | 996,711 |
| Feb 7, 2025 | 0.90 | 0.92 | 0.86 | 0.86 | 0.86 | -4.87% | 1,506,690 |
| Feb 6, 2025 | 0.92 | 0.92 | 0.87 | 0.90 | 0.90 | -0.25% | 1,781,645 |
| Feb 5, 2025 | 0.96 | 0.98 | 0.90 | 0.91 | 0.91 | -5.47% | 1,362,738 |
| Feb 4, 2025 | 0.95 | 0.99 | 0.94 | 0.96 | 0.96 | 0.65% | 1,365,544 |
| Feb 3, 2025 | 0.90 | 0.97 | 0.88 | 0.95 | 0.95 | 1.87% | 1,780,055 |
| Jan 31, 2025 | 0.98 | 0.99 | 0.92 | 0.94 | 0.94 | -4.59% | 2,321,928 |
| Jan 30, 2025 | 0.99 | 1.03 | 0.96 | 0.98 | 0.98 | -1.01% | 514,114 |
| Jan 29, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 649,594 |
| Jan 28, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 721,400 |
| Jan 27, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 1,285,881 |
| Jan 24, 2025 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | -2.86% | 964,682 |
| Jan 23, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 701,391 |
| Jan 22, 2025 | 1.02 | 1.09 | 1.00 | 1.04 | 1.04 | - | 2,014,909 |
| Jan 21, 2025 | 1.07 | 1.08 | 1.00 | 1.04 | 1.04 | -2.80% | 1,360,355 |
| Jan 17, 2025 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 1,185,497 |
| Jan 16, 2025 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | - | 658,252 |