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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.5	0.5	0.5	0.51	0.5	777,613
September 25, 2025	0.52	0.51	0.51	0.53	0.5	1.02M
September 24, 2025	0.53	0.52	0.52	0.55	0.51	792,423
September 23, 2025	0.53	0.53	0.53	0.56	0.52	650,868
September 22, 2025	0.51	0.52	0.52	0.53	0.51	443,400
September 19, 2025	0.54	0.52	0.52	0.55	0.52	888,300
September 18, 2025	0.52	0.53	0.53	0.54	0.52	470,700
September 17, 2025	0.53	0.52	0.52	0.54	0.51	535,400
September 16, 2025	0.52	0.52	0.52	0.53	0.52	708,130
September 15, 2025	0.56	0.53	0.53	0.56	0.52	1.35M
September 12, 2025	0.54	0.56	0.56	0.56	0.54	715,214
September 11, 2025	0.54	0.54	0.54	0.55	0.53	494,000
September 10, 2025	0.53	0.54	0.54	0.54	0.53	683,219
September 09, 2025	0.54	0.52	0.52	0.54	0.52	516,130
September 08, 2025	0.52	0.53	0.53	0.53	0.52	627,517
September 05, 2025	0.51	0.52	0.52	0.54	0.51	774,317
September 04, 2025	0.55	0.52	0.52	0.55	0.51	753,200
September 03, 2025	0.53	0.55	0.55	0.56	0.53	526,701
September 02, 2025	0.53	0.54	0.54	0.55	0.53	756,176
August 29, 2025	0.56	0.53	0.53	0.58	0.53	694,148
August 28, 2025	0.57	0.57	0.57	0.58	0.56	635,224
August 27, 2025	0.58	0.57	0.57	0.58	0.56	567,922
August 26, 2025	0.59	0.59	0.59	0.59	0.56	704,700
August 25, 2025	0.58	0.58	0.58	0.6	0.55	1.08M
August 22, 2025	0.58	0.58	0.58	0.62	0.57	1.2M
August 21, 2025	0.53	0.57	0.57	0.57	0.53	953,025
August 20, 2025	0.51	0.53	0.53	0.54	0.49	870,300
August 19, 2025	0.55	0.52	0.52	0.55	0.49	1.8M
August 18, 2025	0.54	0.54	0.54	0.57	0.5	2.27M
August 15, 2025	0.58	0.56	0.56	0.65	0.55	7.21M
August 14, 2025	0.9	0.84	0.84	0.9	0.8	1.05M
August 13, 2025	0.9	0.91	0.91	0.92	0.84	916,948
August 12, 2025	0.88	0.9	0.9	0.94	0.87	790,126
August 11, 2025	0.92	0.88	0.88	0.94	0.85	867,252
August 08, 2025	0.86	0.91	0.91	0.92	0.85	607,147
August 07, 2025	0.87	0.85	0.85	0.95	0.83	1.49M
August 06, 2025	0.89	0.85	0.85	0.89	0.82	900,800
August 05, 2025	0.74	0.88	0.88	0.95	0.74	7.33M
August 04, 2025	0.68	0.68	0.68	0.7	0.67	500,744
August 01, 2025	0.73	0.68	0.68	0.76	0.66	772,501
July 31, 2025	0.76	0.73	0.73	0.77	0.71	760,044
July 30, 2025	0.77	0.73	0.73	0.78	0.73	510,414
July 29, 2025	0.77	0.78	0.78	0.81	0.75	1.26M
July 28, 2025	0.76	0.73	0.73	0.77	0.71	569,415
July 25, 2025	0.71	0.77	0.77	0.78	0.68	794,800
July 24, 2025	0.76	0.71	0.71	0.77	0.7	1.11M
July 23, 2025	0.78	0.76	0.76	0.84	0.71	1.89M
July 22, 2025	0.6	0.75	0.75	0.8	0.6	5.25M
July 21, 2025	0.61	0.6	0.6	0.63	0.59	1.06M
July 18, 2025	0.6	0.6	0.6	0.63	0.59	929,500
July 17, 2025	0.57	0.58	0.58	0.61	0.56	715,421
July 16, 2025	0.57	0.57	0.57	0.58	0.54	875,613
July 15, 2025	0.6	0.58	0.58	0.6	0.57	477,600
July 14, 2025	0.6	0.59	0.59	0.6	0.58	590,000
July 11, 2025	0.6	0.61	0.61	0.62	0.58	680,461
July 10, 2025	0.59	0.6	0.6	0.65	0.58	1.42M
July 09, 2025	0.61	0.58	0.58	0.62	0.58	652,517
July 08, 2025	0.57	0.61	0.61	0.61	0.57	1.05M
July 07, 2025	0.6	0.56	0.56	0.6	0.55	1.09M
July 03, 2025	0.56	0.58	0.58	0.59	0.55	856,800

Origin Materials, Inc. (ORGN) NASDAQ