Skip to main content
Origin Materials, Inc. (ORGN)
NASDAQ: ORGN · Real-Time Price · USD
0.156
+0.006 (4.00%)
Mar 6, 2026, 2:33 PM EST - Market open

Origin Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.150.160.150.16-3.80%749,584
Mar 5, 20260.150.160.150.150.15-3.85%834,076
Mar 4, 20260.160.170.140.160.16-1.70%1,387,675
Mar 3, 20260.150.160.140.160.167.37%1,105,334
Mar 2, 20260.150.160.150.150.15-3.34%843,443
Feb 27, 20260.170.170.150.150.15-9.79%2,197,591
Feb 26, 20260.160.180.150.170.1712.33%3,675,159
Feb 25, 20260.150.150.150.150.151.89%931,568
Feb 24, 20260.150.160.150.150.150.68%674,710
Feb 23, 20260.160.160.140.150.15-5.89%1,615,464
Feb 20, 20260.160.160.160.160.16-2.92%1,364,696
Feb 19, 20260.160.160.150.160.161.58%1,214,782
Feb 18, 20260.150.160.150.160.167.46%724,649
Feb 17, 20260.160.170.150.150.15-4.03%1,769,846
Feb 13, 20260.150.160.150.150.153.57%1,156,998
Feb 12, 20260.160.170.150.150.15-4.75%3,089,655
Feb 11, 20260.170.170.150.160.16-3.23%1,817,974
Feb 10, 20260.160.170.160.160.16-4.11%1,328,928
Feb 9, 20260.180.180.160.170.17-0.53%1,646,106
Feb 6, 20260.170.180.160.170.175.17%1,900,490
Feb 5, 20260.190.190.160.160.16-13.48%3,635,201
Feb 4, 20260.200.200.190.190.19-2.37%825,420
Feb 3, 20260.190.190.180.190.192.54%1,405,593
Feb 2, 20260.190.190.190.190.19-1.96%1,016,912
Jan 30, 20260.190.200.180.190.19-0.68%1,179,319
Jan 29, 20260.220.220.190.190.19-4.56%1,597,889
Jan 28, 20260.210.210.200.200.20-2.78%746,510
Jan 27, 20260.220.220.200.210.212.55%1,003,664
Jan 26, 20260.210.210.190.200.20-1.33%980,467
Jan 23, 20260.220.220.200.200.20-4.39%842,252
Jan 22, 20260.210.220.200.210.214.59%1,057,742
Jan 21, 20260.190.210.190.200.206.57%1,167,735
Jan 20, 20260.200.210.180.190.19-2.56%2,182,308
Jan 16, 20260.210.210.200.200.20-3.41%2,071,310
Jan 15, 20260.210.210.200.200.20-2.32%826,628
Jan 14, 20260.210.210.200.210.213.97%943,889
Jan 13, 20260.220.220.190.200.20-3.86%1,475,069
Jan 12, 20260.230.230.210.210.21-8.37%1,836,789
Jan 9, 20260.220.230.210.230.237.57%1,375,812
Jan 8, 20260.220.230.210.210.21-6.71%2,000,647
Jan 7, 20260.250.260.220.230.23-10.96%1,948,650
Jan 6, 20260.240.260.240.250.255.03%948,057
Jan 5, 20260.250.250.230.240.241.99%1,929,286
Jan 2, 20260.220.250.210.240.2411.48%3,207,070
Dec 31, 20250.190.220.190.210.217.41%4,905,293
Dec 30, 20250.200.210.190.200.20-5.78%4,153,918
Dec 29, 20250.200.210.190.210.211.21%4,375,857
Dec 26, 20250.230.230.200.210.21-10.67%4,204,800
Dec 24, 20250.230.240.220.230.232.62%1,617,871
Dec 23, 20250.240.240.220.230.23-8.85%4,196,428
Dec 22, 20250.270.290.240.250.25-9.21%4,283,681
Dec 19, 20250.290.300.260.270.27-7.34%4,742,594
Dec 18, 20250.280.350.280.290.29-10.72%5,779,862
Dec 17, 20250.350.350.320.330.33-8.37%4,280,283
Dec 16, 20250.390.390.350.360.36-7.58%1,935,182
Dec 15, 20250.420.420.370.390.39-5.83%3,731,091
Dec 12, 20250.440.450.410.410.41-6.75%1,468,144
Dec 11, 20250.440.450.440.440.440.52%787,996
Dec 10, 20250.440.460.440.440.440.07%808,852
Dec 9, 20250.450.450.430.440.441.57%624,319
Dec 8, 20250.470.470.430.430.43-2.71%842,196
Dec 5, 20250.480.490.450.450.45-8.12%786,128
Dec 4, 20250.470.500.460.490.492.97%845,576
Dec 3, 20250.450.480.450.470.476.10%676,195
Dec 2, 20250.450.460.440.440.44-0.29%529,908
Dec 1, 20250.480.480.450.450.45-5.68%568,656
Nov 28, 20250.460.490.450.470.471.53%431,709
Nov 26, 20250.470.480.470.470.470.54%585,109
Nov 25, 20250.460.470.460.460.460.35%445,956
Nov 24, 20250.450.470.440.460.463.43%733,783
Nov 21, 20250.420.450.420.450.455.47%1,046,922
Nov 20, 20250.470.490.410.420.42-8.17%1,682,566
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