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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0	0	0	0	0	86,538
February 19, 2026	0	0	0	0	0	9,937
February 18, 2026	0	0	0	0	0	800
February 17, 2026	0	0	0	0	0	118,500
February 13, 2026	0	0	0	0	0	101,240
February 11, 2026	0	0	0	0	0	3,650
February 09, 2026	0	0	0	0	0	100
February 06, 2026	0	0	0	0	0	2,770
February 05, 2026	0	0	0	0	0	11,378
February 04, 2026	0	0	0	0	0	6,800
February 03, 2026	0	0	0	0	0	47,220
February 02, 2026	0	0	0	0.01	0	131,676
January 30, 2026	0	0	0	0	0	19,800
January 28, 2026	0	0	0	0.01	0	58,685
January 27, 2026	0	0	0	0	0	12,880
January 26, 2026	0	0	0	0	0	11,861
January 23, 2026	0	0	0	0	0	12,700
January 22, 2026	0	0	0	0	0	1,086
January 21, 2026	0	0	0	0	0	145,511
January 20, 2026	0	0	0	0	0	5,392
January 16, 2026	0	0	0	0	0	41,091
January 14, 2026	0	0	0	0	0	70,386
January 13, 2026	0	0	0	0	0	64,274
January 12, 2026	0	0	0	0	0	13,231
January 09, 2026	0	0	0	0	0	48,847
January 08, 2026	0	0	0	0	0	57,798
January 07, 2026	0	0	0	0	0	162,109
January 06, 2026	0.01	0	0	0.01	0	210,586
January 05, 2026	0	0.01	0.01	0.01	0	94,909
January 02, 2026	0.01	0	0	0.01	0	44,738
December 31, 2025	0	0	0	0.01	0	135,468
December 30, 2025	0.01	0.01	0.01	0.01	0	397,155
December 29, 2025	0.01	0.01	0.01	0.01	0.01	111,697
December 26, 2025	0	0.01	0.01	0.01	0	106,669
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

Origin Materials, Inc. (ORGNW) NASDAQ