Price Alert

Origin Materials Inc. (ORGN)

NASDAQ: ORGN · Real-Time Price · USD

0.73

0.07 (11.42%)

At close: Oct 15, 2025, 3:59 PM

0.74

1.37%

After-hours: Oct 15, 2025, 07:58 PM EDT

ORGN Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Oct 14, 2025	0.55	0.67	0.55	0.66	0.66	15.79%	4,167,946
Oct 13, 2025	0.54	0.58	0.54	0.57	0.57	5.56%	887,042
Oct 10, 2025	0.58	0.59	0.54	0.54	0.54	-6.90%	978,036
Oct 9, 2025	0.53	0.58	0.52	0.58	0.58	9.43%	1,986,300
Oct 8, 2025	0.55	0.55	0.51	0.53	0.53	1.92%	857,600
Oct 7, 2025	0.55	0.55	0.52	0.52	0.52	-3.70%	636,232
Oct 6, 2025	0.54	0.55	0.52	0.54	0.54	1.89%	857,844
Oct 3, 2025	0.51	0.55	0.51	0.53	0.53	3.92%	1,310,400
Oct 2, 2025	0.51	0.52	0.50	0.51	0.51	-1.92%	520,745
Oct 1, 2025	0.51	0.54	0.51	0.52	0.52	0.00%	672,500
Sep 30, 2025	0.49	0.52	0.49	0.52	0.52	6.12%	794,414
Sep 29, 2025	0.50	0.51	0.48	0.49	0.49	-2.00%	895,400
Sep 26, 2025	0.50	0.51	0.50	0.50	0.50	-1.96%	777,613
Sep 25, 2025	0.52	0.53	0.50	0.51	0.51	-1.92%	1,024,718
Sep 24, 2025	0.53	0.55	0.51	0.52	0.52	-1.89%	792,423
Sep 23, 2025	0.53	0.56	0.52	0.53	0.53	1.92%	650,868
Sep 22, 2025	0.51	0.53	0.51	0.52	0.52	0.00%	443,400
Sep 19, 2025	0.54	0.55	0.52	0.52	0.52	-1.89%	888,900
Sep 18, 2025	0.52	0.54	0.51	0.53	0.53	1.92%	482,000
Sep 17, 2025	0.53	0.54	0.51	0.52	0.52	0.00%	536,900

Page 1 of 65