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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.52	0.54	0.54	0.56	0.51	1.29M
July 01, 2025	0.47	0.52	0.52	0.53	0.47	1.2M
June 30, 2025	0.48	0.48	0.48	0.49	0.46	554,068
June 27, 2025	0.47	0.48	0.48	0.5	0.46	1.75M
June 26, 2025	0.45	0.49	0.49	0.49	0.45	839,956
June 25, 2025	0.45	0.45	0.45	0.46	0.44	397,356
June 24, 2025	0.44	0.43	0.43	0.45	0.43	570,196
June 23, 2025	0.42	0.43	0.43	0.46	0.42	534,300
June 20, 2025	0.47	0.43	0.43	0.47	0.43	1.06M
June 18, 2025	0.44	0.44	0.44	0.46	0.44	573,400
June 17, 2025	0.45	0.44	0.44	0.47	0.44	363,131
June 16, 2025	0.42	0.45	0.45	0.46	0.42	473,477
June 13, 2025	0.43	0.42	0.42	0.44	0.42	848,194
June 12, 2025	0.45	0.44	0.44	0.45	0.44	755,529
June 11, 2025	0.47	0.45	0.45	0.5	0.44	1.02M
June 10, 2025	0.47	0.47	0.47	0.49	0.47	894,465
June 09, 2025	0.47	0.46	0.46	0.49	0.45	1.53M
June 06, 2025	0.47	0.47	0.47	0.47	0.45	596,637
June 05, 2025	0.48	0.46	0.46	0.48	0.45	665,956
June 04, 2025	0.45	0.48	0.48	0.48	0.45	611,118
June 03, 2025	0.45	0.45	0.45	0.48	0.44	725,385
June 02, 2025	0.41	0.44	0.44	0.45	0.41	1.02M
May 30, 2025	0.47	0.44	0.44	0.47	0.44	1.45M
May 29, 2025	0.51	0.48	0.48	0.52	0.47	886,542
May 28, 2025	0.49	0.51	0.51	0.51	0.48	672,992
May 27, 2025	0.5	0.49	0.49	0.53	0.48	788,973
May 23, 2025	0.47	0.48	0.48	0.5	0.46	762,691
May 22, 2025	0.5	0.48	0.48	0.51	0.47	1.38M
May 21, 2025	0.49	0.49	0.49	0.5	0.47	849,880

Origin Materials, Inc. (ORGN) NASDAQ