Origin Materials Inc. (ORGN)
1.03
0.01 (0.98%)
At close: Jan 15, 2025, 11:56 AM
ORGN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.07 | 1.08 | 0.99 | 1.02 | -0.09 | -8.11% | 2,328,250 |
| Jan 13, 2025 | 1.13 | 1.13 | 1.09 | 1.11 | -0.04 | -3.48% | 1,032,835 |
| Jan 10, 2025 | 1.17 | 1.17 | 1.12 | 1.15 | -0.02 | -1.71% | 653,727 |
| Jan 8, 2025 | 1.22 | 1.22 | 1.14 | 1.17 | -0.06 | -4.88% | 1,014,800 |
| Jan 7, 2025 | 1.25 | 1.30 | 1.21 | 1.23 | -0.02 | -1.60% | 843,200 |
| Jan 6, 2025 | 1.30 | 1.30 | 1.23 | 1.25 | 0.00 | 0.00% | 1,669,300 |
| Jan 3, 2025 | 1.22 | 1.27 | 1.21 | 1.25 | 0.04 | 3.31% | 977,656 |
| Jan 2, 2025 | 1.27 | 1.28 | 1.18 | 1.21 | -0.07 | -5.47% | 1,388,562 |
| Dec 31, 2024 | 1.20 | 1.36 | 1.19 | 1.28 | 0.13 | 11.30% | 4,665,700 |
| Dec 30, 2024 | 1.15 | 1.23 | 1.09 | 1.15 | 0.11 | 10.58% | 2,938,108 |
| Dec 27, 2024 | 1.03 | 1.05 | 0.99 | 1.04 | -0.01 | -0.95% | 1,249,300 |
| Dec 26, 2024 | 0.97 | 1.06 | 0.97 | 1.05 | 0.08 | 8.25% | 1,477,300 |
| Dec 24, 2024 | 0.98 | 0.99 | 0.95 | 0.97 | -0.02 | -2.02% | 1,360,547 |
| Dec 23, 2024 | 1.00 | 1.02 | 0.96 | 0.99 | 0.00 | 0.00% | 1,157,200 |
| Dec 20, 2024 | 0.97 | 1.02 | 0.95 | 0.99 | 0.02 | 2.06% | 1,501,352 |
| Dec 19, 2024 | 1.00 | 1.03 | 0.97 | 0.97 | 0.01 | 1.04% | 1,518,300 |
| Dec 18, 2024 | 1.07 | 1.08 | 0.95 | 0.96 | -0.12 | -11.11% | 3,046,148 |
| Dec 17, 2024 | 1.11 | 1.12 | 1.05 | 1.08 | -0.04 | -3.57% | 1,197,450 |
| Dec 16, 2024 | 1.11 | 1.15 | 1.08 | 1.12 | -0.03 | -2.61% | 861,314 |
| Dec 13, 2024 | 1.10 | 1.17 | 1.07 | 1.15 | 0.04 | 3.60% | 1,567,800 |
| Dec 12, 2024 | 1.18 | 1.20 | 1.07 | 1.11 | -0.09 | -7.50% | 1,922,309 |
| Dec 11, 2024 | 1.18 | 1.21 | 1.11 | 1.20 | 0.05 | 4.35% | 1,357,200 |
| Dec 10, 2024 | 1.21 | 1.21 | 1.13 | 1.15 | -0.05 | -4.17% | 1,183,817 |
| Dec 9, 2024 | 1.25 | 1.26 | 1.20 | 1.20 | -0.05 | -4.00% | 928,600 |
| Dec 6, 2024 | 1.23 | 1.26 | 1.20 | 1.25 | 0.04 | 3.31% | 1,222,844 |
| Dec 5, 2024 | 1.22 | 1.24 | 1.19 | 1.21 | -0.02 | -1.63% | 657,442 |
| Dec 4, 2024 | 1.25 | 1.28 | 1.21 | 1.23 | -0.02 | -1.60% | 831,665 |
| Dec 3, 2024 | 1.24 | 1.25 | 1.21 | 1.25 | 0.01 | 0.81% | 594,916 |
| Dec 2, 2024 | 1.21 | 1.25 | 1.20 | 1.24 | 0.00 | 0.00% | 862,177 |
| Nov 29, 2024 | 1.21 | 1.26 | 1.20 | 1.24 | 0.02 | 1.64% | 578,600 |
| Nov 27, 2024 | 1.22 | 1.24 | 1.19 | 1.22 | 0.00 | 0.00% | 459,619 |
| Nov 26, 2024 | 1.23 | 1.25 | 1.19 | 1.22 | -0.02 | -1.61% | 713,700 |
| Nov 25, 2024 | 1.25 | 1.25 | 1.21 | 1.24 | 0.00 | 0.00% | 1,243,725 |
| Nov 22, 2024 | 1.20 | 1.25 | 1.14 | 1.24 | 0.05 | 4.20% | 1,227,340 |
| Nov 21, 2024 | 1.10 | 1.26 | 1.10 | 1.19 | 0.16 | 15.53% | 3,744,300 |
| Nov 20, 2024 | 1.04 | 1.07 | 0.98 | 1.03 | -0.01 | -0.96% | 2,585,242 |
| Nov 19, 2024 | 1.10 | 1.12 | 1.02 | 1.04 | -0.05 | -4.59% | 1,465,400 |
| Nov 18, 2024 | 1.10 | 1.14 | 1.05 | 1.09 | 0.00 | 0.00% | 1,317,836 |
| Nov 15, 2024 | 1.29 | 1.29 | 1.05 | 1.09 | -0.16 | -12.80% | 3,054,132 |
| Nov 14, 2024 | 1.27 | 1.27 | 1.21 | 1.25 | 0.02 | 1.63% | 2,170,500 |
| Nov 13, 2024 | 1.25 | 1.26 | 1.19 | 1.23 | -0.02 | -1.60% | 3,024,800 |
| Nov 12, 2024 | 1.28 | 1.31 | 1.22 | 1.25 | -0.04 | -3.10% | 1,267,600 |
| Nov 11, 2024 | 1.30 | 1.31 | 1.26 | 1.29 | -0.01 | -0.77% | 815,016 |
| Nov 8, 2024 | 1.31 | 1.31 | 1.27 | 1.30 | 0.02 | 1.56% | 912,324 |
| Nov 7, 2024 | 1.28 | 1.30 | 1.27 | 1.28 | 0.02 | 1.59% | 700,200 |
| Nov 6, 2024 | 1.32 | 1.35 | 1.24 | 1.26 | -0.03 | -2.33% | 1,424,900 |
| Nov 5, 2024 | 1.30 | 1.31 | 1.29 | 1.29 | -0.01 | -0.77% | 443,333 |
| Nov 4, 2024 | 1.36 | 1.38 | 1.29 | 1.30 | -0.07 | -5.11% | 1,677,600 |
| Nov 1, 2024 | 1.40 | 1.42 | 1.35 | 1.37 | -0.02 | -1.44% | 1,053,030 |
| Oct 31, 2024 | 1.37 | 1.40 | 1.36 | 1.39 | 0.00 | 0.00% | 489,354 |