Origin Materials Inc. (ORGN)
0.76
-0.09 (-10.34%)
At close: Apr 25, 2025, 3:59 PM
0.78
3.16%
After-hours: Apr 25, 2025, 05:50 PM EDT
Origin Materials Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.75 | 0.75 | 0.76 | 0.76 | n/a | 1,196,667 |
| Apr 24, 2025 | 0.77 | 0.77 | 0.85 | 0.85 | 0.76 | 0.76 | 0.85 | 0.85 | 11.84% | 1,306,400 |
| Apr 23, 2025 | 0.73 | 0.73 | 0.80 | 0.80 | 0.73 | 0.73 | 0.77 | 0.77 | -9.41% | 1,342,100 |
| Apr 22, 2025 | 0.64 | 0.65 | 0.72 | 0.72 | 0.63 | 0.63 | 0.70 | 0.70 | -9.09% | 888,900 |
| Apr 21, 2025 | 0.61 | 0.61 | 0.65 | 0.65 | 0.60 | 0.60 | 0.64 | 0.65 | -8.57% | 494,141 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.