Origin Materials, Inc. (ORGN)
NASDAQ: ORGN · Real-Time Price · USD
1.490
-0.040 (-2.61%)
At close: May 19, 2026, 4:00 PM EDT
1.430
-0.060 (-4.03%)
Pre-market: May 20, 2026, 4:19 AM EDT
Origin Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.50 | 1.58 | 1.46 | 1.49 | 1.49 | -2.61% | 204,376 |
| May 18, 2026 | 1.39 | 1.57 | 1.27 | 1.53 | 1.53 | 6.99% | 1,015,695 |
| 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 |
| Apr 20, 2026 | 2.08 | 2.40 | 2.07 | 2.35 | 2.35 | 12.44% | 120,584 |
| Apr 17, 2026 | 2.21 | 2.33 | 2.09 | 2.09 | 2.09 | -5.00% | 89,466 |
| Apr 16, 2026 | 2.24 | 2.26 | 2.11 | 2.20 | 2.20 | 0.92% | 71,872 |
| Apr 15, 2026 | 2.08 | 2.28 | 2.04 | 2.18 | 2.18 | 3.81% | 168,876 |
| Apr 14, 2026 | 2.18 | 2.36 | 2.01 | 2.10 | 2.10 | -3.00% | 106,390 |
| Apr 13, 2026 | 1.95 | 2.18 | 1.88 | 2.17 | 2.17 | 11.03% | 71,688 |
| Apr 10, 2026 | 2.00 | 2.07 | 1.92 | 1.95 | 1.95 | -1.02% | 50,945 |
| Apr 9, 2026 | 2.12 | 2.25 | 1.96 | 1.97 | 1.97 | -7.94% | 152,869 |
| Apr 8, 2026 | 2.22 | 2.35 | 2.09 | 2.14 | 2.14 | -0.93% | 99,610 |
| Apr 7, 2026 | 2.28 | 2.33 | 2.16 | 2.16 | 2.16 | -5.26% | 70,642 |
| Apr 6, 2026 | 2.13 | 2.45 | 2.13 | 2.28 | 2.28 | 4.83% | 106,174 |
| Apr 2, 2026 | 2.13 | 2.20 | 1.90 | 2.18 | 2.18 | -0.68% | 167,379 |
| Apr 1, 2026 | 2.26 | 2.50 | 2.19 | 2.19 | 2.19 | -3.95% | 181,841 |
| Mar 31, 2026 | 2.42 | 2.42 | 2.08 | 2.28 | 2.28 | -5.39% | 270,256 |
| Mar 30, 2026 | 2.70 | 2.89 | 2.28 | 2.41 | 2.41 | -34.15% | 547,136 |
| Mar 27, 2026 | 3.59 | 4.11 | 3.55 | 3.66 | 3.66 | 1.39% | 243,911 |
| Mar 26, 2026 | 3.27 | 3.99 | 3.27 | 3.61 | 3.61 | 9.06% | 152,050 |
| Mar 25, 2026 | 3.26 | 3.47 | 3.14 | 3.31 | 3.31 | 2.16% | 65,665 |
| Mar 24, 2026 | 3.23 | 3.42 | 3.07 | 3.24 | 3.24 | - | 77,132 |
| Mar 23, 2026 | 3.01 | 3.50 | 2.86 | 3.24 | 3.24 | 12.89% | 253,172 |
| Mar 20, 2026 | 3.17 | 3.40 | 2.71 | 2.87 | 2.87 | -15.34% | 474,994 |
| Mar 19, 2026 | 3.29 | 3.39 | 3.07 | 3.39 | 3.39 | 0.71% | 183,165 |
| Mar 18, 2026 | 3.63 | 3.63 | 3.30 | 3.37 | 3.37 | -4.75% | 78,986 |
| Mar 17, 2026 | 3.60 | 3.81 | 3.49 | 3.53 | 3.53 | -0.51% | 44,966 |
| Mar 16, 2026 | 3.72 | 3.81 | 3.54 | 3.55 | 3.55 | -1.99% | 51,807 |
| Mar 13, 2026 | 3.98 | 3.98 | 3.37 | 3.62 | 3.62 | -3.36% | 104,832 |
| Mar 12, 2026 | 3.81 | 4.09 | 3.75 | 3.75 | 3.75 | -4.43% | 139,288 |
| Mar 11, 2026 | 4.20 | 4.24 | 3.69 | 3.92 | 3.92 | -6.64% | 127,035 |
| Mar 10, 2026 | 4.57 | 4.60 | 4.20 | 4.20 | 4.20 | -4.24% | 53,073 |