Origin Materials, Inc. (ORGN)
NASDAQ: ORGN · Real-Time Price · USD
0.7722
+0.0699 (9.95%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Origin Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 9, 20250.530.590.520.560.565.34%1,046,708
Apr 8, 20250.580.590.520.530.53-5.98%1,058,008
Apr 7, 20250.560.610.420.570.57-4.57%1,974,332
Apr 4, 20250.610.630.570.600.60-5.22%2,022,187
Apr 3, 20250.650.670.620.630.63-7.96%1,129,276
Apr 2, 20250.660.690.640.680.682.05%958,182
Apr 1, 20250.670.690.650.670.670.77%1,287,734
Mar 31, 20250.700.710.640.660.66-5.50%2,968,616
Mar 28, 20250.740.770.700.700.70-4.33%1,231,084
Mar 27, 20250.720.750.720.730.73-0.88%439,293
Mar 26, 20250.730.760.730.740.74-1.27%1,107,497
Mar 25, 20250.730.770.730.750.752.18%528,367
Mar 24, 20250.740.750.700.730.73-2.52%2,360,971
Mar 21, 20250.780.780.740.750.75-2.84%856,939
Mar 20, 20250.750.790.730.780.780.65%775,328
Mar 19, 20250.760.790.750.770.771.92%753,201
Mar 18, 20250.800.800.750.760.76-6.51%1,154,135
Mar 17, 20250.810.840.800.810.81-0.77%1,137,315
Mar 14, 20250.900.900.780.810.81-4.19%1,724,201
Mar 13, 20250.800.860.790.850.854.65%892,836
Mar 12, 20250.820.840.790.810.812.16%972,515
Mar 11, 20250.820.840.760.800.80-1.97%1,066,862
Mar 10, 20250.820.870.800.810.81-0.90%1,235,426
Mar 7, 20250.850.910.800.820.82-3.21%1,142,558
Mar 6, 20250.890.910.840.850.85-3.01%623,012
Mar 5, 20250.850.880.840.870.872.89%617,621
Mar 4, 20250.800.870.770.850.851.91%1,168,544
Mar 3, 20250.900.930.830.830.83-9.01%1,241,039
Feb 28, 20250.880.930.840.910.914.39%1,102,139
Feb 27, 20250.870.910.840.880.884.43%1,246,145
Feb 26, 20250.850.880.800.840.84-3.11%2,017,964
Feb 25, 20250.930.930.850.870.87-5.46%2,833,209
Feb 24, 20250.940.970.890.920.92-5.37%2,664,252
Feb 21, 20251.011.030.930.970.97-7.03%3,624,798
Feb 20, 20250.931.120.901.041.0424.76%10,266,565
Feb 19, 20250.840.860.810.830.83-1.08%1,414,403
Feb 18, 20250.870.880.830.840.840.80%804,053
Feb 14, 20250.830.860.830.840.84-0.26%526,683
Feb 13, 20250.830.850.810.840.840.93%580,836
Feb 12, 20250.810.850.800.830.83-0.66%645,561
Feb 11, 20250.830.860.800.840.84-1.38%983,872