Origin Materials, Inc. - ORGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.24	0.23	0.23	0.24	0.22	4.24M
December 22, 2025	0.27	0.25	0.25	0.28	0.24	4.3M
December 19, 2025	0.29	0.27	0.27	0.3	0.26	4.79M
December 18, 2025	0.28	0.29	0.29	0.35	0.28	5.79M
December 17, 2025	0.35	0.33	0.33	0.35	0.32	4.3M
December 16, 2025	0.39	0.36	0.36	0.39	0.35	1.94M
December 15, 2025	0.42	0.39	0.39	0.42	0.37	3.73M
December 12, 2025	0.44	0.41	0.41	0.45	0.41	1.47M
December 11, 2025	0.44	0.44	0.44	0.45	0.44	787,996
December 10, 2025	0.44	0.44	0.44	0.46	0.44	808,900
December 09, 2025	0.45	0.44	0.44	0.45	0.43	624,319
December 08, 2025	0.47	0.43	0.43	0.47	0.43	842,200
December 05, 2025	0.48	0.45	0.45	0.49	0.45	786,128
December 04, 2025	0.47	0.49	0.49	0.5	0.46	842,760
December 03, 2025	0.45	0.47	0.47	0.48	0.45	676,100
December 02, 2025	0.45	0.44	0.44	0.46	0.44	529,808
December 01, 2025	0.48	0.45	0.45	0.48	0.45	568,700
November 28, 2025	0.47	0.47	0.47	0.49	0.45	431,709
November 26, 2025	0.47	0.47	0.47	0.48	0.47	585,109
November 25, 2025	0.46	0.46	0.46	0.47	0.46	446,000
November 24, 2025	0.45	0.46	0.46	0.47	0.44	733,783
November 21, 2025	0.42	0.45	0.45	0.45	0.42	1.05M
November 20, 2025	0.47	0.42	0.42	0.49	0.41	1.68M
November 19, 2025	0.48	0.46	0.46	0.49	0.45	1.41M
November 18, 2025	0.49	0.48	0.48	0.5	0.48	875,711
November 17, 2025	0.47	0.48	0.48	0.51	0.46	1.34M
November 14, 2025	0.46	0.48	0.48	0.51	0.46	1.59M
November 13, 2025	0.51	0.5	0.5	0.51	0.49	1.6M
November 12, 2025	0.53	0.51	0.51	0.55	0.5	867,100
November 11, 2025	0.55	0.53	0.53	0.56	0.53	353,461
November 10, 2025	0.53	0.56	0.56	0.56	0.52	760,400
November 07, 2025	0.51	0.53	0.53	0.54	0.5	895,000
November 06, 2025	0.52	0.52	0.52	0.54	0.51	625,500
November 05, 2025	0.52	0.53	0.53	0.54	0.51	609,900
November 04, 2025	0.55	0.52	0.52	0.56	0.52	1.24M
November 03, 2025	0.58	0.55	0.55	0.59	0.54	1.8M
October 31, 2025	0.59	0.61	0.61	0.61	0.58	662,833
October 30, 2025	0.61	0.58	0.58	0.62	0.58	1.5M
October 29, 2025	0.64	0.63	0.63	0.67	0.61	781,764
October 28, 2025	0.7	0.64	0.64	0.71	0.63	1.31M
October 27, 2025	0.75	0.69	0.69	0.75	0.69	1.03M
October 24, 2025	0.7	0.73	0.73	0.75	0.7	1.31M
October 23, 2025	0.63	0.69	0.69	0.72	0.63	1.56M
October 22, 2025	0.68	0.63	0.63	0.7	0.63	1.21M
October 21, 2025	0.74	0.69	0.69	0.74	0.67	831,765
October 20, 2025	0.67	0.72	0.72	0.77	0.65	2.21M
October 17, 2025	0.65	0.64	0.64	0.68	0.63	877,198
October 16, 2025	0.75	0.66	0.66	0.75	0.65	2.33M
October 15, 2025	0.65	0.73	0.73	0.75	0.63	3.63M
October 14, 2025	0.55	0.66	0.66	0.67	0.55	4.19M
October 13, 2025	0.54	0.57	0.57	0.58	0.54	887,042
October 10, 2025	0.58	0.54	0.54	0.59	0.54	978,036
October 09, 2025	0.53	0.58	0.58	0.58	0.52	1.99M
October 08, 2025	0.55	0.53	0.53	0.55	0.51	853,069
October 07, 2025	0.55	0.52	0.52	0.55	0.52	636,232
October 06, 2025	0.54	0.54	0.54	0.55	0.52	857,844
October 03, 2025	0.51	0.53	0.53	0.55	0.51	1.28M
October 02, 2025	0.51	0.51	0.51	0.52	0.5	520,745
October 01, 2025	0.51	0.52	0.52	0.54	0.51	672,500
September 30, 2025	0.49	0.52	0.52	0.52	0.49	794,414

Origin Materials, Inc. (ORGN) NASDAQ