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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.02	0.02	0.02	0.02	0.02	39,374
September 05, 2025	0.02	0.02	0.02	0.02	0.02	8,432
September 04, 2025	0.02	0.02	0.02	0.02	0.02	11,965
September 02, 2025	0.02	0.02	0.02	0.02	0.02	1,300
August 29, 2025	0.02	0.02	0.02	0.02	0.02	16,286
August 28, 2025	0.02	0.02	0.02	0.02	0.02	13,000
August 27, 2025	0.02	0.02	0.02	0.03	0.02	13,543
August 26, 2025	0.02	0.02	0.02	0.03	0.02	24,973
August 25, 2025	0.02	0.02	0.02	0.03	0.02	382,212
August 22, 2025	0.02	0.02	0.02	0.03	0.02	63,018
August 21, 2025	0.02	0.02	0.02	0.02	0.02	69,226
August 20, 2025	0.02	0.02	0.02	0.02	0.02	75,762
August 19, 2025	0.02	0.02	0.02	0.02	0.02	33,718
August 18, 2025	0.02	0.02	0.02	0.02	0.02	23,992
August 15, 2025	0.03	0.02	0.02	0.03	0.02	99,878
August 14, 2025	0.05	0.04	0.04	0.05	0.04	205,522
August 13, 2025	0.05	0.06	0.06	0.06	0.04	183,726
August 12, 2025	0.06	0.06	0.06	0.06	0.05	17,264
August 11, 2025	0.05	0.05	0.05	0.06	0.05	6,885
August 08, 2025	0.05	0.06	0.06	0.06	0.04	42,891
August 07, 2025	0.05	0.05	0.05	0.05	0.05	31,360
August 06, 2025	0.04	0.05	0.05	0.05	0.03	21,200
August 05, 2025	0.04	0.04	0.04	0.05	0.03	241,815
August 04, 2025	0.03	0.04	0.04	0.04	0.03	26,251
August 01, 2025	0.05	0.04	0.04	0.05	0.04	35,752
July 31, 2025	0.06	0.05	0.05	0.06	0.05	62,214
July 30, 2025	0.07	0.05	0.05	0.07	0.04	250,112
July 29, 2025	0.04	0.05	0.05	0.05	0.03	267,683
July 28, 2025	0.03	0.04	0.04	0.04	0.02	181,269
July 25, 2025	0.03	0.03	0.03	0.04	0.03	33,828
July 24, 2025	0.03	0.03	0.03	0.04	0.03	18,197
July 23, 2025	0.04	0.04	0.04	0.04	0.03	6,072
July 22, 2025	0.02	0.04	0.04	0.04	0.02	54,983
July 21, 2025	0.02	0.03	0.03	0.03	0.02	25,530
July 18, 2025	0.03	0.03	0.03	0.03	0.03	10,701
July 17, 2025	0.03	0.03	0.03	0.03	0.03	33,461
July 16, 2025	0.03	0.03	0.03	0.03	0.03	7,654
July 15, 2025	0.02	0.03	0.03	0.03	0.02	61,525
July 14, 2025	0.02	0.02	0.02	0.02	0.02	55,170
July 11, 2025	0.02	0.02	0.02	0.02	0.02	28,164
July 10, 2025	0.02	0.02	0.02	0.02	0.02	23,713
July 09, 2025	0.02	0.02	0.02	0.02	0.02	25,702
July 08, 2025	0.02	0.02	0.02	0.02	0.02	20,425
July 07, 2025	0.02	0.02	0.02	0.02	0.02	6,289
July 03, 2025	0.02	0.02	0.02	0.02	0.02	273,546
July 02, 2025	0.02	0.02	0.02	0.02	0.02	129,064
July 01, 2025	0.02	0.02	0.02	0.02	0.02	14,398
June 30, 2025	0.02	0.02	0.02	0.02	0.02	8,047
June 27, 2025	0.02	0.02	0.02	0.02	0.02	1,001
June 26, 2025	0.02	0.02	0.02	0.02	0.02	10,984
June 25, 2025	0.02	0.02	0.02	0.02	0.02	4,120
June 24, 2025	0.02	0.02	0.02	0.02	0.02	3,938
June 23, 2025	0.02	0.02	0.02	0.02	0.01	155,761
June 20, 2025	0.02	0.02	0.02	0.02	0.02	4,310
June 18, 2025	0.02	0.02	0.02	0.02	0.02	800
June 17, 2025	0.02	0.02	0.02	0.02	0.02	69,631
June 16, 2025	0.02	0.02	0.02	0.02	0.02	145,610
June 13, 2025	0.01	0.02	0.02	0.02	0.01	43,711
June 12, 2025	0.03	0.02	0.02	0.03	0.01	361,222
June 11, 2025	0.02	0.02	0.02	0.03	0.02	39,572

Origin Materials, Inc. (ORGNW) NASDAQ