Origin Materials, Inc. (ORGN) NASDAQ

Currency In USD

ORGN Historical Return

If you invested $1000 in Origin Materials, Inc. (ORGN) since IPO date, it would be worth $3.33 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3.44, while $1000 invested 1 year ago would be worth $78.25. This corresponds to total returns of -99.67%, -99.66%, -92.17%, respectively, with annualized returns of -62.59%, -67.82%, -92.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ORGN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	1.09	1	1	1.09	1	253,998
June 18, 2026	1.09	1.09	1.09	1.11	1.07	57,546
June 17, 2026	1.06	1.12	1.12	1.13	1.06	80,976
June 16, 2026	1.13	1.09	1.09	1.15	1.06	64,156
June 15, 2026	1.1	1.15	1.15	1.16	1.1	78,155
June 12, 2026	1.09	1.11	1.11	1.16	1.06	165,337
June 11, 2026	1.12	1.12	1.12	1.2	1.09	322,998
June 10, 2026	1.22	1.22	1.22	1.27	1.16	97,507
June 09, 2026	1.25	1.21	1.21	1.32	1.21	60,453
June 08, 2026	1.3	1.28	1.28	1.33	1.28	57,646
June 05, 2026	1.37	1.31	1.31	1.37	1.29	0
June 04, 2026	1.37	1.4	1.4	1.44	1.37	46,259
June 03, 2026	1.38	1.37	1.37	1.39	1.31	85,805
June 02, 2026	1.4	1.39	1.39	1.41	1.36	64,394
June 01, 2026	1.46	1.4	1.4	1.47	1.4	61,719
May 29, 2026	1.48	1.49	1.49	1.55	1.44	51,044
May 28, 2026	1.46	1.51	1.51	1.55	1.43	105,994
May 27, 2026	1.4	1.47	1.47	1.47	1.38	151,210
May 26, 2026	1.52	1.45	1.45	1.53	1.43	82,005
May 22, 2026	1.44	1.53	1.53	1.53	1.43	84,395
May 21, 2026	1.4	1.45	1.45	1.5	1.35	121,920
May 20, 2026	1.49	1.43	1.43	1.49	1.41	216,982
May 19, 2026	1.5	1.49	1.49	1.58	1.46	204,762
May 18, 2026	1.39	1.53	1.53	1.57	1.27	1.02M
May 15, 2026	1.23	1.43	1.43	2.33	1.22	21.02M
May 14, 2026	1.24	1.23	1.23	1.35	1.23	521,957
May 13, 2026	1.24	1.25	1.25	1.27	1.23	55,400
May 12, 2026	1.28	1.27	1.27	1.3	1.25	98,126
May 11, 2026	1.35	1.3	1.3	1.39	1.3	161,739
May 08, 2026	1.4	1.37	1.37	1.41	1.33	162,943
May 07, 2026	1.5	1.42	1.42	1.5	1.4	113,029
May 06, 2026	1.5	1.47	1.47	1.52	1.42	353,542
May 05, 2026	1.43	1.53	1.53	1.57	1.4	494,154
May 04, 2026	1.5	1.47	1.47	1.58	1.29	1.96M
May 01, 2026	2.55	2.66	2.66	2.66	2.52	22,143
April 30, 2026	2.4	2.52	2.52	2.54	2.25	20,881
April 29, 2026	2.63	2.4	2.4	2.64	2.38	59,536
April 28, 2026	2.43	2.58	2.58	2.6	2.34	61,872
April 27, 2026	2.47	2.48	2.48	2.49	2.38	29,339
April 24, 2026	2.38	2.46	2.46	2.48	2.26	29,258
April 23, 2026	2.28	2.36	2.36	2.36	2.21	25,331
April 22, 2026	2.27	2.33	2.33	2.42	2.27	31,417
April 21, 2026	2.38	2.27	2.27	2.47	2.23	98,719
April 20, 2026	2.08	2.35	2.35	2.4	2.07	119,804
April 17, 2026	2.21	2.09	2.09	2.33	2.09	89,240
April 16, 2026	2.24	2.2	2.2	2.26	2.11	71,403
April 15, 2026	2.08	2.18	2.18	2.28	2.04	168,809
April 14, 2026	2.18	2.1	2.1	2.36	2.01	100,756
April 13, 2026	1.95	2.17	2.17	2.18	1.88	71,575
April 10, 2026	2	1.95	1.95	2.06	1.92	50,725
April 09, 2026	2.12	1.97	1.97	2.25	1.96	152,660
April 08, 2026	2.22	2.14	2.14	2.35	2.09	99,602
April 07, 2026	2.28	2.16	2.16	2.33	2.16	70,642
April 06, 2026	2.13	2.28	2.28	2.45	2.13	106,022
April 02, 2026	2.13	2.17	2.17	2.2	1.9	166,486
April 01, 2026	2.26	2.19	2.19	2.5	2.19	158,800
March 31, 2026	2.42	2.28	2.28	2.42	2.08	270,125
March 30, 2026	2.7	2.41	2.41	2.89	2.28	546,804
March 27, 2026	3.59	3.66	3.66	4.11	3.55	168,138
March 26, 2026	3.27	3.61	3.61	3.99	3.27	151,636