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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20250.420.460.420.430.43-1.46%534,290
Jun 20, 20250.470.470.430.430.43-2.55%1,058,191
Jun 18, 20250.440.460.440.440.440.59%573,384
Jun 17, 20250.450.470.440.440.44-2.22%363,131
Jun 16, 20250.420.460.420.450.456.81%477,695
Jun 13, 20250.430.440.420.420.42-4.25%848,194
Jun 12, 20250.450.450.440.440.44-2.53%755,529
Jun 11, 20250.470.500.440.450.45-4.89%1,023,884
Jun 10, 20250.470.490.470.470.472.11%894,465
Jun 9, 20250.470.490.450.460.46-0.17%1,532,145
Jun 6, 20250.460.480.450.470.471.24%609,281
Jun 5, 20250.480.480.450.460.46-3.77%665,956
Jun 4, 20250.450.480.450.480.486.63%611,118
Jun 3, 20250.450.480.440.450.452.63%725,385
Jun 2, 20250.410.450.410.440.44-0.18%1,019,729
May 30, 20250.470.470.440.440.44-8.63%1,449,159
May 29, 20250.510.520.470.480.48-5.99%886,542
May 28, 20250.490.510.480.510.515.01%672,992
May 27, 20250.500.530.480.490.490.94%788,973
May 23, 20250.470.500.460.480.480.65%762,691
May 22, 20250.500.510.470.480.48-2.99%1,380,314
May 21, 20250.490.500.470.490.490.14%857,683
May 20, 20250.520.520.480.490.49-4.97%1,323,629
May 19, 20250.450.550.440.520.5217.52%4,299,645
May 16, 20250.470.470.400.440.44-32.04%10,774,573
May 15, 20250.690.700.650.650.65-4.33%3,593,347
May 14, 20250.720.730.670.680.68-3.33%1,020,723
May 13, 20250.710.730.690.700.70-615,486
May 12, 20250.700.750.680.700.704.90%902,454
May 9, 20250.690.720.660.670.67-4.59%640,533
May 8, 20250.670.710.660.700.705.68%824,320
May 7, 20250.660.690.650.660.660.90%564,426
May 6, 20250.650.670.640.660.66-0.41%251,955
May 5, 20250.700.710.650.660.66-6.14%623,136
May 2, 20250.690.710.670.700.703.45%778,303
May 1, 20250.730.730.650.680.68-4.01%1,152,493
Apr 30, 20250.720.730.690.710.71-2.30%650,601
Apr 29, 20250.750.750.710.720.72-1.74%401,508
Apr 28, 20250.740.750.720.740.74-2.90%512,896
Apr 25, 20250.850.850.750.760.76-10.57%1,216,352
Apr 24, 20250.770.850.760.850.8510.39%1,306,366
Apr 23, 20250.730.800.730.770.779.33%1,342,080
Apr 22, 20250.650.720.630.700.708.88%888,863
Apr 21, 20250.610.650.600.650.656.72%494,141
Apr 17, 20250.590.620.580.600.601.75%442,410
Apr 16, 20250.600.620.580.590.59-4.19%475,687
Apr 15, 20250.640.650.610.620.62-1.91%524,226
Apr 14, 20250.580.650.570.630.6313.79%958,020
Apr 11, 20250.530.570.530.560.565.47%680,286
Apr 10, 20250.530.550.520.530.53-6.38%650,889