Skip to main content
Origin Materials, Inc. (ORGN)
NASDAQ: ORGN · Real-Time Price · USD
0.446
-0.039 (-8.12%)
At close: Dec 5, 2025, 4:00 PM EST
0.460
+0.014 (3.21%)
After-hours: Dec 5, 2025, 7:53 PM EST

Origin Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.480.490.450.450.45-8.12%784,450
Dec 4, 20250.470.500.460.490.492.97%845,571
Dec 3, 20250.450.480.450.470.476.10%676,116
Dec 2, 20250.450.460.440.440.44-0.29%529,808
Dec 1, 20250.480.480.450.450.45-5.68%568,435
Nov 28, 20250.460.490.450.470.471.53%426,553
Nov 26, 20250.470.480.470.470.470.54%582,444
Nov 25, 20250.460.470.460.460.460.35%444,725
Nov 24, 20250.450.470.440.460.463.43%733,728
Nov 21, 20250.420.450.420.450.455.47%1,046,792
Nov 20, 20250.470.490.410.420.42-8.17%1,681,898
Nov 19, 20250.480.490.450.460.46-4.60%1,405,931
Nov 18, 20250.480.500.480.480.480.48%877,312
Nov 17, 20250.470.510.460.480.48-1,335,070
Nov 14, 20250.460.510.460.480.48-4.21%1,588,988
Nov 13, 20250.510.510.490.500.50-1.28%1,603,892
Nov 12, 20250.530.550.500.510.51-4.23%867,050
Nov 11, 20250.550.560.530.530.53-5.26%353,461
Nov 10, 20250.530.560.520.560.564.93%760,383
Nov 7, 20250.510.540.500.530.533.27%894,963
Nov 6, 20250.520.540.510.520.52-1.84%625,489
Nov 5, 20250.520.540.510.530.530.67%609,858
Nov 4, 20250.550.560.520.520.52-5.72%1,242,290
Nov 3, 20250.580.590.540.550.55-9.49%1,833,687
Oct 31, 20250.590.610.580.610.615.23%662,833
Oct 30, 20250.610.620.580.580.58-6.91%1,502,610
Oct 29, 20250.640.670.610.630.63-2.02%781,764
Oct 28, 20250.700.710.630.640.64-8.07%1,312,544
Oct 27, 20250.750.750.690.690.69-4.32%1,027,341
Oct 24, 20250.700.750.700.730.734.36%1,306,399
Oct 23, 20250.630.720.630.690.699.55%1,557,377
Oct 22, 20250.680.700.620.630.63-7.95%1,222,461
Oct 21, 20250.740.740.670.690.69-4.09%831,765
Oct 20, 20250.670.770.650.720.7212.27%2,206,136
Oct 17, 20250.650.680.630.640.64-3.03%877,198
Oct 16, 20250.750.750.650.660.66-9.60%2,337,388
Oct 15, 20250.650.750.630.730.7311.43%3,627,685
Oct 14, 20250.550.670.550.660.6615.27%4,188,019
Oct 13, 20250.540.580.540.570.575.95%887,042
Oct 10, 20250.580.590.540.540.54-6.87%978,036
Oct 9, 20250.530.580.520.580.587.99%1,986,293
Oct 8, 20250.550.550.510.530.531.89%857,552
Oct 7, 20250.550.550.520.520.52-2.13%636,232
Oct 6, 20250.540.550.520.540.540.94%857,844
Oct 3, 20250.510.550.510.530.534.23%1,310,351
Oct 2, 20250.510.520.500.510.51-2.55%520,745
Oct 1, 20250.510.540.510.520.520.62%672,473
Sep 30, 20250.490.520.490.520.525.15%794,414
Sep 29, 20250.500.510.480.490.49-2.07%895,360
Sep 26, 20250.500.510.500.500.50-1.12%777,613
Sep 25, 20250.520.530.500.510.51-2.75%1,024,718
Sep 24, 20250.530.550.510.520.52-0.30%792,423
Sep 23, 20250.530.560.520.530.530.31%650,868
Sep 22, 20250.510.530.510.520.520.58%443,393
Sep 19, 20250.540.550.520.520.52-1.96%888,857
Sep 18, 20250.520.540.510.530.532.77%481,956
Sep 17, 20250.530.540.510.520.52-0.86%536,886
Sep 16, 20250.520.530.520.520.52-1.31%708,130
Sep 15, 20250.560.560.520.530.53-6.43%1,345,279
Sep 12, 20250.540.560.540.560.563.96%715,214
Sep 11, 20250.540.550.530.540.541.50%493,960
Sep 10, 20250.530.540.530.540.542.16%683,219
Sep 9, 20250.540.540.520.520.52-1.00%516,130
Sep 8, 20250.520.530.520.530.532.06%627,517
Sep 5, 20250.510.540.510.520.52-1.26%774,317
Sep 4, 20250.550.550.510.520.52-4.34%753,199
Sep 3, 20250.530.560.530.550.552.10%528,475
Sep 2, 20250.530.550.530.540.540.49%756,176
Aug 29, 20250.560.580.530.530.53-5.58%694,148
Aug 28, 20250.570.580.560.570.570.04%635,224
Aug 27, 20250.580.580.570.570.57-3.97%567,922
Aug 26, 20250.590.590.560.590.591.60%704,654
Aug 25, 20250.580.600.550.580.580.03%1,075,589
Aug 22, 20250.580.620.570.580.581.84%1,197,467
Aug 21, 20250.530.570.530.570.577.47%953,025
Aug 20, 20250.510.540.490.530.532.08%870,267
Aug 19, 20250.550.550.490.520.52-3.76%1,797,484
Aug 18, 20250.540.570.500.540.54-3.64%2,267,772
Aug 15, 20250.580.650.550.560.56-33.24%7,205,572
Aug 14, 20250.900.900.800.840.84-7.87%3,264,218
Aug 13, 20250.900.920.840.910.911.21%940,067
Aug 12, 20250.880.940.870.900.902.65%790,126
Aug 11, 20250.920.940.850.880.88-3.58%867,987
Aug 8, 20250.860.920.850.910.917.18%607,147
Aug 7, 20250.870.950.830.850.85-0.08%1,494,813
Aug 6, 20250.890.890.820.850.85-3.61%900,765
Aug 5, 20250.740.950.740.880.8830.34%7,324,962
Aug 4, 20250.680.700.670.680.68-0.97%500,744
Aug 1, 20250.730.760.660.680.68-6.32%772,501
Jul 31, 20250.760.770.710.730.73-0.36%760,044
Jul 30, 20250.770.780.730.730.73-5.95%510,414
Jul 29, 20250.770.810.750.780.786.40%1,257,624
Jul 28, 20250.760.770.710.730.73-4.93%569,415
Jul 25, 20250.710.780.680.770.777.94%794,752
Jul 24, 20250.760.770.700.710.71-6.07%1,108,715
Jul 23, 20250.780.840.710.760.761.58%1,892,602
Jul 22, 20250.600.800.600.750.7524.78%5,254,292
Jul 21, 20250.610.630.590.600.600.10%1,059,640
Jul 18, 20250.600.630.590.600.603.11%929,478
Jul 17, 20250.570.610.560.580.581.44%715,421