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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Origin Materials, Inc. (ORGNW) NASDAQ