Origin Materials Inc. (ORGN)
NASDAQ: ORGN
· Real-Time Price · USD
0.44
-0.21 (-32.04%)
At close: May 16, 2025, 3:59 PM
0.44
0.32%
After-hours: May 16, 2025, 05:54 PM EDT
Origin Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.47 | 0.47 | 0.40 | 0.44 | 0.44 | n/a | 10,737,148 |
| May 15, 2025 | 0.69 | 0.70 | 0.64 | 0.65 | 0.65 | 47.73% | 3,593,347 |
| May 14, 2025 | 0.72 | 0.73 | 0.67 | 0.68 | 0.68 | 4.62% | 1,020,723 |
| May 13, 2025 | 0.71 | 0.73 | 0.69 | 0.70 | 0.70 | 2.94% | 615,486 |
| May 12, 2025 | 0.70 | 0.75 | 0.68 | 0.70 | 0.70 | 0.00% | 902,500 |
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.