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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	0.02	0.02	0.02	0.03	0.02	62,607
October 22, 2025	0.02	0.02	0.02	0.02	0.02	37,940
October 21, 2025	0.02	0.02	0.02	0.02	0.02	19,203
October 20, 2025	0.02	0.02	0.02	0.03	0.02	24,592
October 17, 2025	0.02	0.02	0.02	0.02	0.02	11,066
October 16, 2025	0.02	0.02	0.02	0.02	0.02	206,235
October 15, 2025	0.02	0.02	0.02	0.02	0.02	293,488
October 14, 2025	0.02	0.02	0.02	0.02	0.01	74,523
October 13, 2025	0.02	0.02	0.02	0.02	0.02	65,583
October 10, 2025	0.02	0.02	0.02	0.02	0.02	42,441
October 09, 2025	0.02	0.02	0.02	0.02	0.01	76,233
October 08, 2025	0.01	0.01	0.01	0.02	0.01	36,347
October 07, 2025	0.02	0.02	0.02	0.02	0.01	4,055
October 06, 2025	0.01	0.01	0.01	0.01	0.01	13,900
October 03, 2025	0.01	0.02	0.02	0.02	0.01	159,867
October 02, 2025	0.01	0.01	0.01	0.02	0.01	56,057
October 01, 2025	0.01	0.01	0.01	0.01	0.01	32,227
September 30, 2025	0.02	0.01	0.01	0.02	0.01	8,350
September 29, 2025	0.01	0.01	0.01	0.01	0.01	126,459
September 26, 2025	0.01	0.01	0.01	0.01	0.01	7,326
September 25, 2025	0.01	0.01	0.01	0.01	0.01	150
September 24, 2025	0.01	0.01	0.01	0.02	0.01	3,000
September 23, 2025	0.02	0.01	0.01	0.02	0.01	254,137
September 22, 2025	0.02	0.02	0.02	0.02	0.01	167,622
September 19, 2025	0.02	0.02	0.02	0.02	0.02	20,339
September 18, 2025	0.02	0.02	0.02	0.02	0.02	12,516
September 17, 2025	0.02	0.02	0.02	0.02	0.02	9,378
September 16, 2025	0.02	0.02	0.02	0.02	0.02	500
September 15, 2025	0.02	0.02	0.02	0.02	0.02	7,488
September 12, 2025	0.02	0.02	0.02	0.02	0.02	602
September 11, 2025	0.02	0.02	0.02	0.02	0.02	3,837
September 10, 2025	0.02	0.02	0.02	0.02	0.02	422
September 09, 2025	0.02	0.02	0.02	0.02	0.02	16,707
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

Origin Materials, Inc. (ORGNW) NASDAQ