Origin Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	0.97	1.00	0.94	0.95	0.95	-4.03%	76,999
Jun 30, 2026	0.94	1.01	0.94	0.99	0.99	5.13%	62,508
Jun 29, 2026	0.86	0.98	0.86	0.94	0.94	8.62%	106,824
Jun 26, 2026	0.88	0.89	0.86	0.87	0.87	0.80%	71,603
Jun 25, 2026	0.89	0.90	0.86	0.86	0.86	-3.37%	69,697
Jun 24, 2026	0.96	0.98	0.82	0.89	0.89	-6.94%	217,938
Jun 23, 2026	0.97	1.02	0.92	0.96	0.96	-4.13%	152,729
Jun 22, 2026	1.09	1.09	1.00	1.00	1.00	-8.47%	250,774
Jun 18, 2026	1.09	1.11	1.07	1.09	1.09	-2.68%	57,191
Jun 17, 2026	1.06	1.13	1.06	1.12	1.12	2.75%	80,950
Jun 16, 2026	1.13	1.15	1.06	1.09	1.09	-4.80%	64,149
Jun 15, 2026	1.10	1.16	1.10	1.15	1.15	3.15%	77,604
Jun 12, 2026	1.09	1.16	1.05	1.11	1.11	-0.89%	165,341
Jun 11, 2026	1.12	1.20	1.09	1.12	1.12	-8.20%	325,022
Jun 10, 2026	1.22	1.27	1.16	1.22	1.22	0.83%	232,605
Jun 9, 2026	1.32	1.32	1.21	1.21	1.21	-5.47%	60,556
Jun 8, 2026	1.30	1.33	1.28	1.28	1.28	-2.29%	57,491
Jun 5, 2026	1.37	1.37	1.29	1.31	1.31	-6.43%	90,972
Jun 4, 2026	1.37	1.44	1.37	1.40	1.40	2.19%	46,258
Jun 3, 2026	1.38	1.39	1.31	1.37	1.37	-1.44%	85,849
Jun 2, 2026	1.44	1.44	1.36	1.39	1.39	-0.71%	65,039
Jun 1, 2026	1.46	1.47	1.40	1.40	1.40	-6.04%	61,640
May 29, 2026	1.48	1.55	1.44	1.49	1.49	-1.32%	51,544
May 28, 2026	1.46	1.55	1.43	1.51	1.51	2.72%	108,532
May 27, 2026	1.40	1.47	1.38	1.47	1.47	1.38%	151,411
May 26, 2026	1.52	1.53	1.43	1.45	1.45	-5.23%	84,322
May 22, 2026	1.44	1.53	1.43	1.53	1.53	2.68%	91,521
May 21, 2026	1.40	1.50	1.35	1.49	1.49	4.20%	127,445
May 20, 2026	1.49	1.49	1.41	1.43	1.43	-4.03%	222,068
May 19, 2026	1.50	1.58	1.46	1.49	1.49	-2.61%	207,677
May 18, 2026	1.39	1.57	1.27	1.53	1.53	6.99%	1,035,696
May 15, 2026	1.23	2.33	1.22	1.43	1.43	16.26%	23,869,807
May 14, 2026	1.24	1.35	1.23	1.23	1.23	-1.60%	561,222
May 13, 2026	1.24	1.27	1.23	1.25	1.25	-1.57%	55,824
May 12, 2026	1.28	1.30	1.25	1.27	1.27	-2.31%	98,317
May 11, 2026	1.35	1.39	1.30	1.30	1.30	-5.11%	162,528
May 8, 2026	1.40	1.41	1.33	1.37	1.37	-3.52%	163,228
May 7, 2026	1.50	1.50	1.40	1.42	1.42	-3.40%	113,748
May 6, 2026	1.50	1.52	1.42	1.47	1.47	-3.92%	353,753
May 5, 2026	1.43	1.57	1.40	1.53	1.53	4.08%	494,239
May 4, 2026	1.50	1.58	1.29	1.47	1.47	-44.74%	1,970,802
May 1, 2026	2.55	2.66	2.52	2.66	2.66	5.56%	384,760
Apr 30, 2026	2.40	2.54	2.25	2.52	2.52	5.00%	20,953
Apr 29, 2026	2.63	2.65	2.38	2.40	2.40	-6.98%	59,551
Apr 28, 2026	2.43	2.60	2.34	2.58	2.58	4.03%	62,488
Apr 27, 2026	2.47	2.49	2.38	2.48	2.48	0.81%	29,430
Apr 24, 2026	2.38	2.48	2.26	2.46	2.46	4.24%	29,355
Apr 23, 2026	2.28	2.36	2.21	2.36	2.36	1.29%	25,374
Apr 22, 2026	2.27	2.42	2.27	2.33	2.33	2.64%	31,443
Apr 21, 2026	2.38	2.47	2.23	2.27	2.27	-3.40%	99,031