Origin Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.65	0.68	0.63	0.64	0.64	-3.03%	877,198
Oct 16, 2025	0.75	0.75	0.65	0.66	0.66	-9.60%	2,337,388
Oct 15, 2025	0.65	0.75	0.63	0.73	0.73	11.43%	3,627,685
Oct 14, 2025	0.55	0.67	0.55	0.66	0.66	15.27%	4,188,019
Oct 13, 2025	0.54	0.58	0.54	0.57	0.57	5.95%	887,042
Oct 10, 2025	0.58	0.59	0.54	0.54	0.54	-6.87%	978,036
Oct 9, 2025	0.53	0.58	0.52	0.58	0.58	7.99%	1,986,293
Oct 8, 2025	0.55	0.55	0.51	0.53	0.53	1.89%	857,552
Oct 7, 2025	0.55	0.55	0.52	0.52	0.52	-2.13%	636,232
Oct 6, 2025	0.54	0.55	0.52	0.54	0.54	0.94%	857,844
Oct 3, 2025	0.51	0.55	0.51	0.53	0.53	4.23%	1,310,351
Oct 2, 2025	0.51	0.52	0.50	0.51	0.51	-2.55%	520,745
Oct 1, 2025	0.51	0.54	0.51	0.52	0.52	0.62%	672,473
Sep 30, 2025	0.49	0.52	0.49	0.52	0.52	5.15%	794,414
Sep 29, 2025	0.50	0.51	0.48	0.49	0.49	-2.07%	895,360
Sep 26, 2025	0.50	0.51	0.50	0.50	0.50	-1.12%	777,613
Sep 25, 2025	0.52	0.53	0.50	0.51	0.51	-2.75%	1,024,718
Sep 24, 2025	0.53	0.55	0.51	0.52	0.52	-0.30%	792,423
Sep 23, 2025	0.53	0.56	0.52	0.53	0.53	0.31%	650,868
Sep 22, 2025	0.51	0.53	0.51	0.52	0.52	0.58%	443,393
Sep 19, 2025	0.54	0.55	0.52	0.52	0.52	-1.96%	888,857
Sep 18, 2025	0.52	0.54	0.51	0.53	0.53	2.77%	481,956
Sep 17, 2025	0.53	0.54	0.51	0.52	0.52	-0.86%	536,886
Sep 16, 2025	0.52	0.53	0.52	0.52	0.52	-1.31%	708,130
Sep 15, 2025	0.56	0.56	0.52	0.53	0.53	-6.43%	1,345,279
Sep 12, 2025	0.54	0.56	0.54	0.56	0.56	3.96%	715,214
Sep 11, 2025	0.54	0.55	0.53	0.54	0.54	1.50%	493,960
Sep 10, 2025	0.53	0.54	0.53	0.54	0.54	2.16%	683,219
Sep 9, 2025	0.54	0.54	0.52	0.52	0.52	-1.00%	516,130
Sep 8, 2025	0.52	0.53	0.52	0.53	0.53	2.06%	627,517
Sep 5, 2025	0.51	0.54	0.51	0.52	0.52	-1.26%	774,317
Sep 4, 2025	0.55	0.55	0.51	0.52	0.52	-4.34%	753,199
Sep 3, 2025	0.53	0.56	0.53	0.55	0.55	2.10%	527,039
Sep 2, 2025	0.53	0.55	0.53	0.54	0.54	0.49%	756,176
Aug 29, 2025	0.56	0.58	0.53	0.53	0.53	-5.58%	694,148
Aug 28, 2025	0.57	0.58	0.56	0.57	0.57	0.04%	635,224
Aug 27, 2025	0.58	0.58	0.57	0.57	0.57	-3.97%	567,922
Aug 26, 2025	0.59	0.59	0.56	0.59	0.59	1.60%	704,654
Aug 25, 2025	0.58	0.60	0.55	0.58	0.58	0.03%	1,075,589
Aug 22, 2025	0.58	0.62	0.57	0.58	0.58	1.84%	1,197,467
Aug 21, 2025	0.53	0.57	0.53	0.57	0.57	7.47%	953,025
Aug 20, 2025	0.51	0.54	0.49	0.53	0.53	2.08%	870,267
Aug 19, 2025	0.55	0.55	0.49	0.52	0.52	-3.76%	1,797,484
Aug 18, 2025	0.54	0.57	0.50	0.54	0.54	-3.64%	2,267,772
Aug 15, 2025	0.58	0.65	0.55	0.56	0.56	-33.24%	7,205,572
Aug 14, 2025	0.90	0.90	0.80	0.84	0.84	-7.87%	3,264,218
Aug 13, 2025	0.90	0.92	0.84	0.91	0.91	1.21%	940,067
Aug 12, 2025	0.88	0.94	0.87	0.90	0.90	2.65%	790,126
Aug 11, 2025	0.92	0.94	0.85	0.88	0.88	-3.58%	867,987
Aug 8, 2025	0.86	0.92	0.85	0.91	0.91	7.18%	607,147