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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0	0.01	0.01	0.01	0	11,295
December 23, 2025	0.02	0	0	0.02	0	940,947
December 22, 2025	0.01	0.01	0.01	0.01	0.01	14,180
December 19, 2025	0.01	0.01	0.01	0.01	0.01	56,241
December 18, 2025	0.01	0.01	0.01	0.01	0.01	95,106
December 17, 2025	0.01	0.01	0.01	0.01	0.01	95,142
December 16, 2025	0.01	0.01	0.01	0.01	0.01	179,671
December 15, 2025	0.01	0.01	0.01	0.01	0.01	67,616
December 12, 2025	0.01	0.01	0.01	0.02	0.01	32,890
December 11, 2025	0.01	0.02	0.02	0.02	0.01	104,494
December 10, 2025	0.01	0.01	0.01	0.02	0.01	21,533
December 09, 2025	0.01	0.01	0.01	0.01	0.01	56,195
December 08, 2025	0.01	0.01	0.01	0.01	0.01	25,333
December 05, 2025	0.02	0.01	0.01	0.01	0.01	9,036
December 04, 2025	0.01	0.01	0.01	0.01	0.01	300
December 03, 2025	0.01	0.01	0.01	0.01	0.01	4,161
December 02, 2025	0.01	0.02	0.02	0.02	0.01	99,528
December 01, 2025	0.01	0.01	0.01	0.01	0.01	144,612
November 28, 2025	0.01	0.01	0.01	0.01	0.01	157,687
November 26, 2025	0.01	0.01	0.01	0.02	0.01	28,829
November 25, 2025	0.01	0.01	0.01	0.01	0.01	4,346
November 24, 2025	0.01	0.01	0.01	0.01	0.01	2,750
November 21, 2025	0.01	0.01	0.01	0.01	0.01	131,711
November 20, 2025	0.02	0.01	0.01	0.02	0.01	41,250
November 18, 2025	0.02	0.02	0.02	0.02	0.02	3,750
November 17, 2025	0.01	0.01	0.01	0.01	0.01	13,523
November 14, 2025	0.02	0.01	0.01	0.02	0.01	268,260
November 13, 2025	0.02	0.02	0.02	0.02	0.02	16,331
November 12, 2025	0.02	0.02	0.02	0.02	0.02	8,810
November 11, 2025	0.02	0.02	0.02	0.02	0.02	51,306
November 10, 2025	0.02	0.02	0.02	0.03	0.02	47,981
November 07, 2025	0.02	0.02	0.02	0.02	0.02	12,544
November 06, 2025	0.02	0.02	0.02	0.02	0.02	5,400
November 05, 2025	0.02	0.02	0.02	0.02	0.02	15,161
November 04, 2025	0.02	0.02	0.02	0.02	0.02	11,118
November 03, 2025	0.02	0.02	0.02	0.03	0.02	64,967
October 31, 2025	0.02	0.02	0.02	0.02	0.02	14,823
October 30, 2025	0.02	0.02	0.02	0.02	0.02	107,888
October 29, 2025	0.02	0.02	0.02	0.03	0.02	89,596
October 28, 2025	0.02	0.02	0.02	0.03	0.02	28,160
October 27, 2025	0.05	0.03	0.03	0.05	0.03	76,961
October 24, 2025	0.02	0.03	0.03	0.03	0.02	501,222
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

Origin Materials, Inc. (ORGNW) NASDAQ