Origin Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.60	0.60	0.57	0.58	0.58	-1.32%	476,333
Jul 14, 2025	0.60	0.60	0.58	0.59	0.59	-2.87%	589,971
Jul 11, 2025	0.60	0.62	0.58	0.61	0.61	1.57%	680,461
Jul 10, 2025	0.59	0.65	0.58	0.60	0.60	3.29%	1,422,762
Jul 9, 2025	0.61	0.62	0.58	0.58	0.58	-4.15%	652,517
Jul 8, 2025	0.57	0.61	0.57	0.61	0.61	7.59%	1,050,505
Jul 7, 2025	0.60	0.60	0.55	0.56	0.56	-3.00%	1,085,966
Jul 3, 2025	0.56	0.59	0.55	0.58	0.58	7.39%	856,769
Jul 2, 2025	0.52	0.56	0.51	0.54	0.54	4.59%	1,293,186
Jul 1, 2025	0.47	0.53	0.47	0.52	0.52	6.87%	1,203,497
Jun 30, 2025	0.48	0.49	0.46	0.48	0.48	0.48%	554,068
Jun 27, 2025	0.47	0.50	0.46	0.48	0.48	-1.86%	1,747,164
Jun 26, 2025	0.45	0.49	0.44	0.49	0.49	9.25%	841,187
Jun 25, 2025	0.45	0.46	0.44	0.45	0.45	4.30%	397,356
Jun 24, 2025	0.44	0.45	0.43	0.43	0.43	1.18%	570,196
Jun 23, 2025	0.42	0.46	0.42	0.43	0.43	-1.46%	534,290
Jun 20, 2025	0.47	0.47	0.43	0.43	0.43	-2.55%	1,058,191
Jun 18, 2025	0.44	0.46	0.44	0.44	0.44	0.59%	573,384
Jun 17, 2025	0.45	0.47	0.44	0.44	0.44	-2.22%	363,131
Jun 16, 2025	0.42	0.46	0.42	0.45	0.45	6.81%	477,695
Jun 13, 2025	0.43	0.44	0.42	0.42	0.42	-4.25%	848,194
Jun 12, 2025	0.45	0.45	0.44	0.44	0.44	-2.53%	755,529
Jun 11, 2025	0.47	0.50	0.44	0.45	0.45	-4.89%	1,023,884
Jun 10, 2025	0.47	0.49	0.47	0.47	0.47	2.11%	894,465
Jun 9, 2025	0.47	0.49	0.45	0.46	0.46	-0.17%	1,532,145
Jun 6, 2025	0.46	0.48	0.45	0.47	0.47	1.24%	609,281
Jun 5, 2025	0.48	0.48	0.45	0.46	0.46	-3.77%	665,956
Jun 4, 2025	0.45	0.48	0.45	0.48	0.48	6.63%	611,118
Jun 3, 2025	0.45	0.48	0.44	0.45	0.45	2.63%	725,385
Jun 2, 2025	0.41	0.45	0.41	0.44	0.44	-0.18%	1,019,729
May 30, 2025	0.47	0.47	0.44	0.44	0.44	-8.63%	1,449,159
May 29, 2025	0.51	0.52	0.47	0.48	0.48	-5.99%	886,542
May 28, 2025	0.49	0.51	0.48	0.51	0.51	5.01%	672,992
May 27, 2025	0.50	0.53	0.48	0.49	0.49	0.94%	788,973
May 23, 2025	0.47	0.50	0.46	0.48	0.48	0.65%	762,691
May 22, 2025	0.50	0.51	0.47	0.48	0.48	-2.99%	1,380,314
May 21, 2025	0.49	0.50	0.47	0.49	0.49	0.14%	857,683
May 20, 2025	0.52	0.52	0.48	0.49	0.49	-4.97%	1,323,629
May 19, 2025	0.45	0.55	0.44	0.52	0.52	17.52%	4,299,645
May 16, 2025	0.47	0.47	0.40	0.44	0.44	-32.04%	10,774,573
May 15, 2025	0.69	0.70	0.65	0.65	0.65	-4.33%	3,593,347
May 14, 2025	0.72	0.73	0.67	0.68	0.68	-3.33%	1,020,723
May 13, 2025	0.71	0.73	0.69	0.70	0.70	-	615,486
May 12, 2025	0.70	0.75	0.68	0.70	0.70	4.90%	902,454
May 9, 2025	0.69	0.72	0.66	0.67	0.67	-4.59%	640,533
May 8, 2025	0.67	0.71	0.66	0.70	0.70	5.68%	824,320
May 7, 2025	0.66	0.69	0.65	0.66	0.66	0.90%	564,426
May 6, 2025	0.65	0.67	0.64	0.66	0.66	-0.41%	251,955
May 5, 2025	0.70	0.71	0.65	0.66	0.66	-6.14%	623,136
May 2, 2025	0.69	0.71	0.67	0.70	0.70	3.45%	778,303