Origin Materials Inc.

NASDAQ: ORGN · Real-Time Price · USD
0.84
-0.07 (-7.72%)
At close: Aug 14, 2025, 3:59 PM

ORGN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 0.90 0.90 0.80 0.84 0.84 -7.69% 1,053,159
Aug 13, 2025 0.90 0.92 0.84 0.91 0.91 1.11% 940,100
Aug 12, 2025 0.88 0.94 0.86 0.90 0.90 2.27% 790,126
Aug 11, 2025 0.92 0.94 0.85 0.88 0.88 -3.30% 867,987
Aug 8, 2025 0.86 0.92 0.85 0.91 0.91 7.06% 607,147
Aug 7, 2025 0.86 0.95 0.83 0.85 0.85 0.00% 1,494,813
Aug 6, 2025 0.89 0.89 0.82 0.85 0.85 -3.41% 900,800
Aug 5, 2025 0.74 0.95 0.74 0.88 0.88 29.41% 7,325,000
Aug 4, 2025 0.68 0.70 0.67 0.68 0.68 0.00% 500,744
Aug 1, 2025 0.73 0.76 0.66 0.68 0.68 -6.85% 772,501
Jul 31, 2025 0.76 0.77 0.71 0.73 0.73 0.00% 760,044
Jul 30, 2025 0.77 0.78 0.73 0.73 0.73 -6.41% 510,414
Jul 29, 2025 0.77 0.81 0.75 0.78 0.78 6.85% 1,257,624
Jul 28, 2025 0.76 0.77 0.71 0.73 0.73 -5.19% 569,415
Jul 25, 2025 0.71 0.78 0.68 0.77 0.77 8.45% 794,800
Jul 24, 2025 0.76 0.77 0.70 0.71 0.71 -6.58% 1,108,715
Jul 23, 2025 0.78 0.84 0.71 0.76 0.76 1.33% 1,892,602
Jul 22, 2025 0.60 0.80 0.60 0.75 0.75 25.00% 5,254,300
Jul 21, 2025 0.60 0.63 0.59 0.60 0.60 0.00% 1,059,640
Jul 18, 2025 0.60 0.63 0.59 0.60 0.60 3.45% 929,500