Origin Materials, Inc. (ORGNW)
NASDAQ: ORGNW · Real-Time Price · USD · Warrants
0.0015
-0.0003 (-16.67%)
Apr 17, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 107 |
| 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% | 55,727 |
| 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% | 20,834 |
| Mar 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.51% | 21,542 |
| 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 | -2.94% | 238,161 |
| Mar 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.68% | 42,653 |
| Mar 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.13% | 16,701 |
| Mar 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,100 |
| Mar 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,000 |
| Mar 6, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -37.25% | 37,952 |
| Mar 5, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 54.55% | 40,124 |
| Mar 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.94% | 1,215 |
| Mar 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 9,211 |
| Feb 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.11% | 27,284 |
| Feb 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 19.35% | 28,563 |
| Feb 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.13% | 13,037 |
| Feb 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.03% | 142,739 |
| Feb 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.45% | 4,292 |
| Feb 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.22% | 86,538 |
| Feb 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 19.35% | 9,937 |
| Feb 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.89% | 800 |
| Feb 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.09% | 118,500 |
| Feb 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.71% | 101,240 |
| Feb 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.06% | 3,650 |
| Feb 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.33% | 100 |
| Feb 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,770 |
| Feb 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.20% | 11,378 |
| Feb 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.33% | 6,800 |
| Feb 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 47,220 |
| Feb 2, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 44.12% | 131,676 |
| Jan 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -15.00% | 19,800 |
| Jan 28, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 17.65% | 58,685 |