Origin Materials, Inc. (ORGN) NASDAQ
0.12
-0.0042(-3.36%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.12
-0.0042(-3.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 0.13 | 0.12 | 0.12 | 0.13 | 0.11 | 3.13M |
| March 12, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.13 | 4.14M |
| March 11, 2026 | 0.14 | 0.13 | 0.13 | 0.14 | 0.12 | 3.79M |
| March 10, 2026 | 0.15 | 0.14 | 0.14 | 0.15 | 0.14 | 1.21M |
| March 09, 2026 | 0.16 | 0.15 | 0.15 | 0.16 | 0.14 | 1.87M |
| March 06, 2026 | 0.15 | 0.16 | 0.16 | 0.16 | 0.15 | 1.02M |
| March 05, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.15 | 840,783 |
| March 04, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.14 | 1.39M |
| March 03, 2026 | 0.15 | 0.16 | 0.16 | 0.16 | 0.14 | 1.12M |
| March 02, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.15 | 878,500 |
| February 27, 2026 | 0.17 | 0.15 | 0.15 | 0.17 | 0.15 | 2.2M |
| February 26, 2026 | 0.16 | 0.17 | 0.17 | 0.18 | 0.15 | 3.72M |
| February 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 933,815 |
| February 24, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.15 | 674,810 |
| February 23, 2026 | 0.16 | 0.15 | 0.15 | 0.16 | 0.14 | 1.62M |
| February 20, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 1.38M |
| February 19, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.15 | 1.22M |
| February 18, 2026 | 0.15 | 0.16 | 0 | 0.16 | 0.15 | 780,300 |
| February 17, 2026 | 0.16 | 0.15 | 0 | 0.17 | 0.15 | 1.77M |
| February 13, 2026 | 0.15 | 0.15 | 0 | 0.16 | 0.15 | 1.17M |
| February 12, 2026 | 0.16 | 0.15 | 0 | 0.17 | 0.15 | 3.12M |
| February 11, 2026 | 0.17 | 0.16 | 0 | 0.17 | 0.15 | 1.86M |
| February 10, 2026 | 0.16 | 0.16 | 0 | 0.17 | 0.16 | 1.36M |
| February 09, 2026 | 0.18 | 0.17 | 0 | 0.18 | 0.16 | 1.65M |
| February 06, 2026 | 0.17 | 0.17 | 0 | 0.18 | 0.16 | 1.91M |
| February 05, 2026 | 0.19 | 0.16 | 0 | 0.19 | 0.16 | 3.72M |
| February 04, 2026 | 0.2 | 0.19 | 0 | 0.2 | 0.19 | 827,700 |
| February 03, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.18 | 1.41M |
| February 02, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 1.02M |
| January 30, 2026 | 0.19 | 0.19 | 0 | 0.2 | 0.18 | 1.18M |
| January 29, 2026 | 0.22 | 0.19 | 0 | 0.22 | 0.19 | 1.61M |
| January 28, 2026 | 0.21 | 0.2 | 0 | 0.21 | 0.2 | 748,400 |
| January 27, 2026 | 0.22 | 0.21 | 0 | 0.22 | 0.2 | 1M |
| January 26, 2026 | 0.21 | 0.2 | 0 | 0.21 | 0.19 | 982,400 |
| January 23, 2026 | 0.22 | 0.2 | 0 | 0.22 | 0.2 | 845,000 |
| January 22, 2026 | 0.21 | 0.21 | 0 | 0.22 | 0.2 | 1.06M |
| January 21, 2026 | 0.19 | 0.2 | 0 | 0.21 | 0.19 | 1.17M |
| January 20, 2026 | 0.2 | 0.19 | 0 | 0.21 | 0.18 | 2.19M |
| January 16, 2026 | 0.21 | 0.2 | 0 | 0.21 | 0.2 | 2.09M |
| January 15, 2026 | 0.21 | 0.2 | 0 | 0.21 | 0.2 | 826,643 |
| January 14, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.2 | 963,900 |
| January 13, 2026 | 0.22 | 0.2 | 0 | 0.22 | 0.19 | 1.48M |
| January 12, 2026 | 0.23 | 0.21 | 0 | 0.23 | 0.21 | 1.85M |
| January 09, 2026 | 0.22 | 0.23 | 0 | 0.23 | 0.21 | 1.38M |
| January 08, 2026 | 0.22 | 0.21 | 0 | 0.23 | 0.21 | 2.02M |
| January 07, 2026 | 0.25 | 0.23 | 0 | 0.26 | 0.22 | 2.02M |
| January 06, 2026 | 0.24 | 0.25 | 0 | 0.26 | 0.24 | 954,600 |
| January 05, 2026 | 0.25 | 0.24 | 0 | 0.25 | 0.23 | 1.99M |
| January 02, 2026 | 0.22 | 0.24 | 0 | 0.25 | 0.21 | 3.26M |
| December 31, 2025 | 0.19 | 0.21 | 0 | 0.22 | 0.19 | 4.95M |
| December 30, 2025 | 0.2 | 0.2 | 0 | 0.21 | 0.19 | 4.19M |
| December 29, 2025 | 0.2 | 0.21 | 0 | 0.21 | 0.19 | 4.44M |
| December 26, 2025 | 0.23 | 0.21 | 0 | 0.23 | 0.2 | 4.29M |
| December 24, 2025 | 0.23 | 0.23 | 0 | 0.24 | 0.22 | 1.63M |
| December 23, 2025 | 0.24 | 0.23 | 0 | 0.24 | 0.22 | 4.24M |
| December 22, 2025 | 0.27 | 0.25 | 0 | 0.28 | 0.24 | 4.3M |
| December 19, 2025 | 0.29 | 0.27 | 0 | 0.3 | 0.26 | 4.79M |
| December 18, 2025 | 0.28 | 0.29 | 0 | 0.35 | 0.28 | 5.79M |
| December 17, 2025 | 0.35 | 0.33 | 0 | 0.35 | 0.32 | 4.3M |
| December 16, 2025 | 0.39 | 0.36 | 0 | 0.39 | 0.35 | 1.94M |