Origin Materials, Inc. (ORGNW)
0.0001
-0.0001 (-50.00%)
Inactive · Last trade price on Jun 23, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 1,273,346 |
| Jun 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 1,028,885 |
| Jun 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 188,193 |
| Jun 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -60.00% | 95,500 |
| Jun 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -1.96% | 64,508 |
| Jun 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 155.00% | 225,080 |
| Jun 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -71.43% | 654,186 |
| Jun 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 22,300 |
| Jun 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 726,570 |
| Jun 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,141 |
| Jun 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 75,304 |
| Jun 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 109,473 |
| Jun 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,672 |
| Jun 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 94,303 |
| Jun 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 5,282 |
| Jun 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 10,450 |
| May 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 279,056 |
| May 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 94,337 |
| May 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 133,328 |
| May 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 108,063 |
| May 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 108,940 |
| May 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.29% | 361,513 |
| May 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.50% | 29,712 |
| May 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -42.86% | 186,168 |
| May 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -30.00% | 28,991 |
| May 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 2,337,001 |
| May 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 69,144 |
| May 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 11,711 |
| May 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 6,500 |
| May 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 171,610 |
| May 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -30.00% | 44,767 |
| May 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.11% | 79,115 |
| May 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -18.18% | 114,994 |
| May 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 22.22% | 340,313 |
| May 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -55.00% | 413,583 |
| May 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.11% | 80,220 |
| Apr 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 72,599 |
| Apr 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.25% | 551,890 |
| Apr 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -23.81% | 166,882 |
| Apr 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -36.36% | 69,809 |
| Apr 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 57.14% | 391,459 |
| Apr 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.55% | 250,926 |
| Apr 22, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 29.41% | 377,183 |
| Apr 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13.33% | 12,762 |
| Apr 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,223 |
| Apr 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 66,830 |
| Apr 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 81,817 |
| Apr 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 115,600 |
| Apr 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -44.83% | 39,710 |
| Apr 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 38.10% | 98,205 |