Price Alert

Origin Materials Inc. (ORGN)

NASDAQ: ORGN · Real-Time Price · USD

0.54

0.02 (3.11%)

At close: Sep 10, 2025, 3:59 PM

0.54

0.90%

After-hours: Sep 10, 2025, 07:46 PM EDT

ORGN Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 10, 2025	0.53	0.54	0.53	0.54	n/a	3.85%	677,044
Sep 9, 2025	0.54	0.54	0.52	0.52	0.52	-1.89%	516,130
Sep 8, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	627,517
Sep 5, 2025	0.51	0.54	0.51	0.52	0.52	0.00%	774,317
Sep 4, 2025	0.55	0.55	0.51	0.52	0.52	-5.45%	753,200
Sep 3, 2025	0.53	0.56	0.53	0.55	0.55	1.85%	528,500
Sep 2, 2025	0.53	0.55	0.52	0.54	0.54	1.89%	756,176
Aug 29, 2025	0.56	0.58	0.53	0.53	0.53	-7.02%	694,148
Aug 28, 2025	0.57	0.58	0.56	0.57	0.57	0.00%	635,224
Aug 27, 2025	0.58	0.58	0.56	0.57	0.57	-3.39%	567,922
Aug 26, 2025	0.59	0.59	0.56	0.59	0.59	1.72%	704,700
Aug 25, 2025	0.58	0.60	0.55	0.58	0.58	0.00%	1,075,600
Aug 22, 2025	0.58	0.62	0.57	0.58	0.58	1.75%	1,197,467
Aug 21, 2025	0.53	0.57	0.53	0.57	0.57	7.55%	953,025
Aug 20, 2025	0.51	0.54	0.49	0.53	0.53	1.92%	870,300
Aug 19, 2025	0.55	0.55	0.49	0.52	0.52	-3.70%	1,797,500
Aug 18, 2025	0.54	0.57	0.50	0.54	0.54	-3.57%	2,267,800
Aug 15, 2025	0.58	0.65	0.55	0.56	0.56	-33.33%	7,205,600
Aug 14, 2025	0.90	0.90	0.80	0.84	0.84	-7.69%	3,264,218
Aug 13, 2025	0.90	0.92	0.84	0.91	0.91	1.11%	940,100