Origin Materials, Inc. (ORGNW)
NASDAQ: ORGNW · Real-Time Price · USD · Warrants
0.0006
-0.0002 (-25.00%)
At close: May 26, 2026, 4:00 PM EDT
0.0010
+0.0004 (66.67%)
After-hours: May 26, 2026, 4:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -30.00% | 103,653 |
| Apr 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 48,816 |
| Apr 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.76% | 57,324 |
| Apr 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.50% | 123,193 |
| Apr 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 42,461 |
| Apr 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 18,606 |
| Mar 31, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -21.88% | 103,480 |
| Mar 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 38,908 |
| Mar 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 9,735 |
| Mar 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.23% | 22,334 |
| Mar 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.51% | 60,850 |
| Mar 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 21.87% | 7,803 |
| Mar 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -36.00% | 48,603 |
| Mar 20, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 11.11% | 517,711 |
| Mar 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 36.36% | 41,408 |
| Mar 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.16% | 100,596 |
| Mar 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 15.15% | 17,299 |
| Mar 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.03% | 241,468 |
| Mar 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.77% | 42,653 |