Origin Materials, Inc. (ORGN)
NASDAQ: ORGN · Real-Time Price · USD
2.370
+0.010 (0.42%)
Apr 24, 2026, 11:48 AM EDT - Market open
Origin Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.38 | 2.46 | 2.26 | 2.31 | - | -2.12% | 9,660 |
| Apr 23, 2026 | 2.28 | 2.36 | 2.21 | 2.36 | 2.36 | 1.29% | 25,331 |
| Apr 22, 2026 | 2.27 | 2.42 | 2.27 | 2.33 | 2.33 | 2.64% | 31,417 |
| Apr 21, 2026 | 2.38 | 2.47 | 2.23 | 2.27 | 2.27 | -3.40% | 98,819 |
| Apr 20, 2026 | 2.08 | 2.40 | 2.07 | 2.35 | 2.35 | 12.44% | 119,804 |
| Apr 17, 2026 | 2.21 | 2.33 | 2.09 | 2.09 | 2.09 | -5.00% | 89,240 |
| Apr 16, 2026 | 2.24 | 2.26 | 2.11 | 2.20 | 2.20 | 0.92% | 71,851 |
| Apr 15, 2026 | 2.08 | 2.28 | 2.04 | 2.18 | 2.18 | 3.81% | 168,808 |
| Apr 14, 2026 | 2.18 | 2.36 | 2.01 | 2.10 | 2.10 | -3.00% | 105,887 |
| Apr 13, 2026 | 1.95 | 2.18 | 1.88 | 2.17 | 2.17 | 11.03% | 71,643 |
| Apr 10, 2026 | 2.00 | 2.07 | 1.92 | 1.95 | 1.95 | -1.02% | 50,749 |
| Apr 9, 2026 | 2.12 | 2.25 | 1.96 | 1.97 | 1.97 | -7.94% | 152,661 |
| Apr 8, 2026 | 2.22 | 2.35 | 2.09 | 2.14 | 2.14 | -0.93% | 99,535 |
| Apr 7, 2026 | 2.28 | 2.33 | 2.16 | 2.16 | 2.16 | -5.26% | 70,469 |
| Apr 6, 2026 | 2.13 | 2.45 | 2.13 | 2.28 | 2.28 | 4.83% | 106,019 |
| Apr 2, 2026 | 2.13 | 2.20 | 1.90 | 2.18 | 2.18 | -0.68% | 166,417 |
| Apr 1, 2026 | 2.26 | 2.50 | 2.19 | 2.19 | 2.19 | -3.95% | 159,374 |
| Mar 31, 2026 | 2.42 | 2.42 | 2.08 | 2.28 | 2.28 | -5.39% | 270,186 |
| Mar 30, 2026 | 2.70 | 2.89 | 2.28 | 2.41 | 2.41 | -34.15% | 546,442 |
| Mar 27, 2026 | 3.59 | 4.11 | 3.55 | 3.66 | 3.66 | 1.39% | 168,137 |
| Mar 26, 2026 | 3.27 | 3.99 | 3.27 | 3.61 | 3.61 | 9.06% | 151,631 |
| 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 |
| Mar 9, 2026 | 4.77 | 4.80 | 4.24 | 4.39 | 4.39 | -6.93% | 62,704 |
| Mar 6, 2026 | 4.53 | 4.76 | 4.50 | 4.72 | 4.72 | 4.80% | 33,879 |
| Mar 5, 2026 | 4.59 | 4.77 | 4.50 | 4.50 | 4.50 | -3.85% | 28,026 |
| Mar 4, 2026 | 4.80 | 5.13 | 4.20 | 4.68 | 4.68 | -1.70% | 46,324 |
| Mar 3, 2026 | 4.47 | 4.78 | 4.16 | 4.76 | 4.76 | 7.37% | 40,114 |
| Mar 2, 2026 | 4.54 | 4.77 | 4.37 | 4.43 | 4.43 | -3.34% | 29,282 |
| Feb 27, 2026 | 5.10 | 5.16 | 4.56 | 4.59 | 4.59 | -9.79% | 73,419 |
| Feb 26, 2026 | 4.91 | 5.34 | 4.62 | 5.09 | 5.09 | 12.33% | 124,100 |
| Feb 25, 2026 | 4.50 | 4.59 | 4.36 | 4.53 | 4.53 | 1.89% | 31,127 |
| Feb 24, 2026 | 4.50 | 4.69 | 4.38 | 4.44 | 4.44 | 0.68% | 22,493 |
| Feb 23, 2026 | 4.69 | 4.79 | 4.20 | 4.41 | 4.41 | -5.89% | 53,857 |
| Feb 20, 2026 | 4.69 | 4.89 | 4.67 | 4.69 | 4.69 | -2.92% | 45,884 |
| Feb 19, 2026 | 4.80 | 4.83 | 4.50 | 4.83 | 4.83 | 1.58% | 40,543 |
| Feb 18, 2026 | 4.48 | 4.89 | 4.43 | 4.76 | 4.76 | 7.46% | 26,009 |
| Feb 17, 2026 | 4.80 | 5.09 | 4.38 | 4.43 | 4.43 | -4.03% | 59,023 |
| Feb 13, 2026 | 4.50 | 4.78 | 4.46 | 4.61 | 4.61 | 3.57% | 38,904 |
| Feb 12, 2026 | 4.73 | 5.10 | 4.44 | 4.45 | 4.45 | -4.75% | 103,951 |