Origin Materials, Inc. (ORGN)
NASDAQ: ORGN · Real-Time Price · USD
0.4250
-0.0063 (-1.46%)
Jun 23, 2025, 4:00 PM - Market closed
Origin Materials Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 1, 2025 | 0.73 | 0.73 | 0.65 | 0.68 | 0.68 | -4.01% | 1,152,493 |
Apr 30, 2025 | 0.72 | 0.73 | 0.69 | 0.71 | 0.71 | -2.30% | 650,601 |
Apr 29, 2025 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -1.74% | 401,508 |
Apr 28, 2025 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | -2.90% | 512,896 |
Apr 25, 2025 | 0.85 | 0.85 | 0.75 | 0.76 | 0.76 | -10.57% | 1,216,352 |
Apr 24, 2025 | 0.77 | 0.85 | 0.76 | 0.85 | 0.85 | 10.39% | 1,306,366 |
Apr 23, 2025 | 0.73 | 0.80 | 0.73 | 0.77 | 0.77 | 9.33% | 1,342,080 |
Apr 22, 2025 | 0.65 | 0.72 | 0.63 | 0.70 | 0.70 | 8.88% | 888,863 |
Apr 21, 2025 | 0.61 | 0.65 | 0.60 | 0.65 | 0.65 | 6.72% | 494,141 |
Apr 17, 2025 | 0.59 | 0.62 | 0.58 | 0.60 | 0.60 | 1.75% | 442,410 |
Apr 16, 2025 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | -4.19% | 475,687 |
Apr 15, 2025 | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | -1.91% | 524,226 |
Apr 14, 2025 | 0.58 | 0.65 | 0.57 | 0.63 | 0.63 | 13.79% | 958,020 |
Apr 11, 2025 | 0.53 | 0.57 | 0.53 | 0.56 | 0.56 | 5.47% | 680,286 |
Apr 10, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | -6.38% | 650,889 |