Origin Materials Inc. (ORGN)
0.60
-0.03 (-4.47%)
At close: Apr 04, 2025, 3:59 PM
0.61
0.92%
After-hours: Apr 04, 2025, 05:55 PM EDT
Origin Materials Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.61 | 0.63 | 0.56 | 0.60 | -0.03 | -4.76% | 2,000,346 |
| Apr 3, 2025 | 0.65 | 0.67 | 0.62 | 0.63 | -0.05 | -7.35% | 1,129,300 |
| Apr 2, 2025 | 0.66 | 0.69 | 0.64 | 0.68 | 0.01 | 1.49% | 958,200 |
| Apr 1, 2025 | 0.67 | 0.69 | 0.65 | 0.67 | 0.01 | 1.52% | 1,287,734 |
| Mar 31, 2025 | 0.70 | 0.71 | 0.64 | 0.66 | -0.04 | -5.71% | 2,968,616 |
| Mar 28, 2025 | 0.74 | 0.77 | 0.70 | 0.70 | -0.03 | -4.11% | 1,231,084 |
| Mar 27, 2025 | 0.72 | 0.75 | 0.72 | 0.73 | -0.01 | -1.35% | 439,300 |
| Mar 26, 2025 | 0.73 | 0.76 | 0.73 | 0.74 | -0.01 | -1.33% | 1,107,500 |
| Mar 25, 2025 | 0.73 | 0.77 | 0.73 | 0.75 | 0.02 | 2.74% | 528,400 |
| Mar 24, 2025 | 0.74 | 0.75 | 0.70 | 0.73 | -0.02 | -2.67% | 2,360,971 |
| Mar 21, 2025 | 0.78 | 0.78 | 0.74 | 0.75 | -0.03 | -3.85% | 856,939 |
| Mar 20, 2025 | 0.75 | 0.79 | 0.73 | 0.78 | 0.01 | 1.30% | 775,328 |
| Mar 19, 2025 | 0.76 | 0.79 | 0.75 | 0.77 | 0.01 | 1.32% | 753,201 |
| Mar 18, 2025 | 0.80 | 0.80 | 0.75 | 0.76 | -0.05 | -6.17% | 1,154,135 |
| Mar 17, 2025 | 0.81 | 0.84 | 0.80 | 0.81 | 0.00 | 0.00% | 1,137,315 |
| Mar 14, 2025 | 0.90 | 0.90 | 0.78 | 0.81 | -0.04 | -4.71% | 1,724,201 |
| Mar 13, 2025 | 0.80 | 0.86 | 0.79 | 0.85 | 0.04 | 4.94% | 892,836 |
| Mar 12, 2025 | 0.82 | 0.84 | 0.79 | 0.81 | 0.01 | 1.25% | 972,515 |
| Mar 11, 2025 | 0.82 | 0.84 | 0.76 | 0.80 | -0.01 | -1.23% | 1,066,862 |
| Mar 10, 2025 | 0.82 | 0.86 | 0.80 | 0.81 | -0.01 | -1.22% | 1,238,200 |
| Mar 7, 2025 | 0.85 | 0.91 | 0.80 | 0.82 | -0.03 | -3.53% | 1,142,558 |
| Mar 6, 2025 | 0.89 | 0.91 | 0.84 | 0.85 | -0.02 | -2.30% | 623,012 |
| Mar 5, 2025 | 0.85 | 0.88 | 0.84 | 0.87 | 0.02 | 2.35% | 617,621 |
| Mar 4, 2025 | 0.80 | 0.87 | 0.77 | 0.85 | 0.02 | 2.41% | 1,168,544 |
| Mar 3, 2025 | 0.90 | 0.93 | 0.83 | 0.83 | -0.08 | -8.79% | 1,241,039 |
| Feb 28, 2025 | 0.88 | 0.93 | 0.84 | 0.91 | 0.03 | 3.41% | 1,102,139 |
| Feb 27, 2025 | 0.87 | 0.91 | 0.84 | 0.88 | 0.04 | 4.76% | 1,246,145 |
| Feb 26, 2025 | 0.85 | 0.88 | 0.80 | 0.84 | -0.02 | -2.33% | 2,018,000 |
| Feb 25, 2025 | 0.93 | 0.93 | 0.85 | 0.86 | -0.06 | -6.52% | 2,833,209 |
| Feb 24, 2025 | 0.94 | 0.97 | 0.89 | 0.92 | -0.05 | -5.15% | 2,664,300 |
| Feb 21, 2025 | 1.01 | 1.03 | 0.93 | 0.97 | -0.07 | -6.73% | 3,624,800 |
| Feb 20, 2025 | 0.93 | 1.12 | 0.90 | 1.04 | 0.21 | 25.30% | 10,266,600 |
| Feb 19, 2025 | 0.84 | 0.86 | 0.81 | 0.83 | -0.01 | -1.19% | 1,414,403 |
| Feb 18, 2025 | 0.87 | 0.88 | 0.82 | 0.84 | 0.00 | 0.00% | 804,100 |
| Feb 14, 2025 | 0.83 | 0.86 | 0.83 | 0.84 | 0.00 | 0.00% | 526,700 |
| Feb 13, 2025 | 0.83 | 0.84 | 0.81 | 0.84 | 0.01 | 1.20% | 580,836 |
| Feb 12, 2025 | 0.81 | 0.84 | 0.80 | 0.83 | -0.01 | -1.19% | 645,600 |
| Feb 11, 2025 | 0.83 | 0.86 | 0.80 | 0.84 | -0.01 | -1.18% | 983,872 |
| Feb 10, 2025 | 0.87 | 0.87 | 0.83 | 0.85 | -0.01 | -1.16% | 996,711 |
| Feb 7, 2025 | 0.90 | 0.92 | 0.86 | 0.86 | -0.04 | -4.44% | 1,506,700 |
| Feb 6, 2025 | 0.92 | 0.92 | 0.87 | 0.90 | -0.01 | -1.10% | 1,781,645 |
| Feb 5, 2025 | 0.96 | 0.98 | 0.90 | 0.91 | -0.05 | -5.21% | 1,362,738 |
| Feb 4, 2025 | 0.95 | 0.99 | 0.94 | 0.96 | 0.01 | 1.05% | 1,365,544 |
| Feb 3, 2025 | 0.90 | 0.97 | 0.88 | 0.95 | 0.01 | 1.06% | 1,780,100 |
| Jan 31, 2025 | 0.98 | 0.99 | 0.92 | 0.94 | -0.04 | -4.08% | 2,321,928 |
| Jan 30, 2025 | 0.99 | 1.02 | 0.96 | 0.98 | -0.01 | -1.01% | 514,114 |
| Jan 29, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | -0.02 | -1.98% | 649,600 |
| Jan 28, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 0.01 | 1.00% | 721,400 |
| Jan 27, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | -0.02 | -1.96% | 1,285,900 |
| Jan 24, 2025 | 1.05 | 1.07 | 1.01 | 1.02 | -0.03 | -2.86% | 964,682 |