Origin Materials Inc. (ORGN)
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 |