Origin Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	0.02	0.02	0.02	0.02	0.02	-13.09%	800
Jun 17, 2025	0.02	0.02	0.02	0.02	0.02	0.53%	69,631
Jun 16, 2025	0.02	0.02	0.02	0.02	0.02	-4.52%	145,610
Jun 13, 2025	0.02	0.02	0.01	0.02	0.02	-0.50%	43,731
Jun 12, 2025	0.03	0.03	0.01	0.02	0.02	-5.21%	361,222
Jun 11, 2025	0.02	0.03	0.02	0.02	0.02	-17.58%	39,572
Jun 10, 2025	0.02	0.03	0.02	0.03	0.03	16.36%	11,052
Jun 9, 2025	0.02	0.02	0.02	0.02	0.02	-1.35%	30,874
Jun 6, 2025	0.03	0.03	0.02	0.02	0.02	-17.41%	44,540
Jun 5, 2025	0.02	0.03	0.02	0.03	0.03	3.85%	9,041
Jun 4, 2025	0.02	0.03	0.02	0.03	0.03	4.00%	17,380
Jun 3, 2025	0.02	0.03	0.02	0.03	0.03	-4.94%	62,953
Jun 2, 2025	0.03	0.03	0.03	0.03	0.03	-7.72%	5,585
May 30, 2025	0.03	0.03	0.03	0.03	0.03	9.20%	12,256
May 29, 2025	0.03	0.03	0.03	0.03	0.03	-	3,103
May 28, 2025	0.03	0.03	0.03	0.03	0.03	-	24,807
May 27, 2025	0.03	0.03	0.03	0.03	0.03	-6.45%	17,263
May 23, 2025	0.03	0.03	0.03	0.03	0.03	-	8,100
May 22, 2025	0.03	0.03	0.03	0.03	0.03	-0.71%	2,783
May 21, 2025	0.03	0.03	0.03	0.03	0.03	2.55%	1,888
May 20, 2025	0.03	0.03	0.03	0.03	0.03	-11.90%	22,705
May 19, 2025	0.03	0.03	0.03	0.03	0.03	-10.89%	51,400
May 16, 2025	0.03	0.04	0.03	0.03	0.03	7.72%	139,522
May 15, 2025	0.03	0.04	0.03	0.03	0.03	-27.84%	119,577
May 14, 2025	0.04	0.04	0.04	0.04	0.04	10.86%	62,267
May 13, 2025	0.04	0.04	0.04	0.04	0.04	-3.57%	603
May 12, 2025	0.04	0.05	0.04	0.04	0.04	2.69%	55,423
May 9, 2025	0.04	0.04	0.04	0.04	0.04	2.00%	2,123
May 8, 2025	0.04	0.04	0.04	0.04	0.04	-27.09%	11,763
May 7, 2025	0.04	0.06	0.04	0.06	0.06	47.85%	38,838
May 6, 2025	0.05	0.05	0.04	0.04	0.04	-8.15%	17,008
May 5, 2025	0.04	0.05	0.04	0.04	0.04	-8.58%	65,526
May 2, 2025	0.04	0.04	0.04	0.04	0.04	21.70%	316
May 1, 2025	0.04	0.05	0.04	0.04	0.04	-	3,708
Apr 30, 2025	0.04	0.05	0.04	0.04	0.04	-0.55%	8,263
Apr 29, 2025	0.04	0.04	0.04	0.04	0.04	0.27%	1,349
Apr 28, 2025	0.04	0.04	0.04	0.04	0.04	-	1,558
Apr 25, 2025	0.03	0.05	0.03	0.04	0.04	-27.00%	57,614
Apr 24, 2025	0.05	0.05	0.05	0.05	0.05	11.11%	8,923
Apr 23, 2025	0.03	0.06	0.03	0.05	0.05	34.33%	81,753
Apr 22, 2025	0.03	0.03	0.03	0.03	0.03	11.67%	33,209
Apr 21, 2025	0.04	0.04	0.03	0.03	0.03	-14.77%	532,464
Apr 17, 2025	0.04	0.04	0.04	0.04	0.04	-	9,401
Apr 16, 2025	0.04	0.04	0.04	0.04	0.04	-	18,039
Apr 15, 2025	0.04	0.04	0.04	0.04	0.04	-26.97%	7,000
Apr 14, 2025	0.04	0.05	0.04	0.05	0.05	-3.12%	14,884
Apr 11, 2025	0.04	0.06	0.04	0.05	0.05	40.93%	19,874
Apr 10, 2025	0.04	0.04	0.04	0.04	0.04	-4.59%	18,572
Apr 9, 2025	0.04	0.04	0.04	0.04	0.04	2.78%	12,122
Apr 8, 2025	0.04	0.04	0.04	0.04	0.04	-5.51%	14,314