Origin Materials, Inc. (ORGN)
NASDAQ: ORGN · Real-Time Price · USD
0.968
+0.101 (11.68%)
Jun 29, 2026, 4:00 PM EDT - Market closed
Origin Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 0.86 | 0.98 | 0.86 | 0.97 | - | 11.68% | 95,280 |
| Jun 26, 2026 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | 0.80% | 71,603 |
| Jun 25, 2026 | 0.89 | 0.90 | 0.86 | 0.86 | 0.86 | -3.37% | 69,697 |
| Jun 24, 2026 | 0.96 | 0.98 | 0.82 | 0.89 | 0.89 | -6.94% | 217,938 |
| Jun 23, 2026 | 0.97 | 1.02 | 0.92 | 0.96 | 0.96 | -4.13% | 152,729 |
| Jun 22, 2026 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | -8.47% | 250,774 |
| Jun 18, 2026 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | -2.68% | 57,191 |
| Jun 17, 2026 | 1.06 | 1.13 | 1.06 | 1.12 | 1.12 | 2.75% | 80,950 |
| Jun 16, 2026 | 1.13 | 1.15 | 1.06 | 1.09 | 1.09 | -4.80% | 64,149 |
| Jun 15, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 3.15% | 77,604 |
| Jun 12, 2026 | 1.09 | 1.16 | 1.05 | 1.11 | 1.11 | -0.89% | 165,341 |
| Jun 11, 2026 | 1.12 | 1.20 | 1.09 | 1.12 | 1.12 | -8.20% | 325,022 |
| Jun 10, 2026 | 1.22 | 1.27 | 1.16 | 1.22 | 1.22 | 0.83% | 232,605 |
| Jun 9, 2026 | 1.32 | 1.32 | 1.21 | 1.21 | 1.21 | -5.47% | 60,556 |
| Jun 8, 2026 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -2.29% | 57,491 |
| Jun 5, 2026 | 1.37 | 1.37 | 1.29 | 1.31 | 1.31 | -6.43% | 90,972 |
| Jun 4, 2026 | 1.37 | 1.44 | 1.37 | 1.40 | 1.40 | 2.19% | 46,258 |
| Jun 3, 2026 | 1.38 | 1.39 | 1.31 | 1.37 | 1.37 | -1.44% | 85,849 |
| Jun 2, 2026 | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | -0.71% | 65,039 |
| Jun 1, 2026 | 1.46 | 1.47 | 1.40 | 1.40 | 1.40 | -6.04% | 61,640 |
| May 29, 2026 | 1.48 | 1.55 | 1.44 | 1.49 | 1.49 | -1.32% | 51,544 |
| May 28, 2026 | 1.46 | 1.55 | 1.43 | 1.51 | 1.51 | 2.72% | 108,532 |
| May 27, 2026 | 1.40 | 1.47 | 1.38 | 1.47 | 1.47 | 1.38% | 151,411 |
| May 26, 2026 | 1.52 | 1.53 | 1.43 | 1.45 | 1.45 | -5.23% | 84,322 |
| May 22, 2026 | 1.44 | 1.53 | 1.43 | 1.53 | 1.53 | 2.68% | 91,521 |
| May 21, 2026 | 1.40 | 1.50 | 1.35 | 1.49 | 1.49 | 4.20% | 127,445 |
| May 20, 2026 | 1.49 | 1.49 | 1.41 | 1.43 | 1.43 | -4.03% | 222,068 |
| May 19, 2026 | 1.50 | 1.58 | 1.46 | 1.49 | 1.49 | -2.61% | 207,677 |
| May 18, 2026 | 1.39 | 1.57 | 1.27 | 1.53 | 1.53 | 6.99% | 1,035,696 |
| May 15, 2026 | 1.23 | 2.33 | 1.22 | 1.43 | 1.43 | 16.26% | 23,869,807 |
| May 14, 2026 | 1.24 | 1.35 | 1.23 | 1.23 | 1.23 | -1.60% | 561,222 |
| May 13, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | -1.57% | 55,824 |
| May 12, 2026 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 98,317 |
| May 11, 2026 | 1.35 | 1.39 | 1.30 | 1.30 | 1.30 | -5.11% | 162,528 |
| May 8, 2026 | 1.40 | 1.41 | 1.33 | 1.37 | 1.37 | -3.52% | 163,228 |
| May 7, 2026 | 1.50 | 1.50 | 1.40 | 1.42 | 1.42 | -3.40% | 113,748 |
| May 6, 2026 | 1.50 | 1.52 | 1.42 | 1.47 | 1.47 | -3.92% | 353,753 |
| May 5, 2026 | 1.43 | 1.57 | 1.40 | 1.53 | 1.53 | 4.08% | 494,239 |
| May 4, 2026 | 1.50 | 1.58 | 1.29 | 1.47 | 1.47 | -44.74% | 1,970,802 |
| May 1, 2026 | 2.55 | 2.66 | 2.52 | 2.66 | 2.66 | 5.56% | 384,760 |
| Apr 30, 2026 | 2.40 | 2.54 | 2.25 | 2.52 | 2.52 | 5.00% | 20,953 |
| Apr 29, 2026 | 2.63 | 2.65 | 2.38 | 2.40 | 2.40 | -6.98% | 59,551 |
| Apr 28, 2026 | 2.43 | 2.60 | 2.34 | 2.58 | 2.58 | 4.03% | 62,488 |
| Apr 27, 2026 | 2.47 | 2.49 | 2.38 | 2.48 | 2.48 | 0.81% | 29,430 |
| Apr 24, 2026 | 2.38 | 2.48 | 2.26 | 2.46 | 2.46 | 4.24% | 29,355 |
| Apr 23, 2026 | 2.28 | 2.36 | 2.21 | 2.36 | 2.36 | 1.29% | 25,374 |
| Apr 22, 2026 | 2.27 | 2.42 | 2.27 | 2.33 | 2.33 | 2.64% | 31,443 |
| Apr 21, 2026 | 2.38 | 2.47 | 2.23 | 2.27 | 2.27 | -3.40% | 99,031 |
| Apr 20, 2026 | 2.08 | 2.40 | 2.07 | 2.35 | 2.35 | 12.44% | 120,584 |
| Apr 17, 2026 | 2.21 | 2.33 | 2.09 | 2.09 | 2.09 | -5.00% | 89,466 |
| Apr 16, 2026 | 2.24 | 2.26 | 2.11 | 2.20 | 2.20 | 0.92% | 71,872 |
| Apr 15, 2026 | 2.08 | 2.28 | 2.04 | 2.18 | 2.18 | 3.81% | 168,876 |
| Apr 14, 2026 | 2.18 | 2.36 | 2.01 | 2.10 | 2.10 | -3.00% | 106,390 |
| Apr 13, 2026 | 1.95 | 2.18 | 1.88 | 2.17 | 2.17 | 11.03% | 71,688 |
| Apr 10, 2026 | 2.00 | 2.07 | 1.92 | 1.95 | 1.95 | -1.02% | 50,945 |
| Apr 9, 2026 | 2.12 | 2.25 | 1.96 | 1.97 | 1.97 | -7.94% | 152,869 |
| Apr 8, 2026 | 2.22 | 2.35 | 2.09 | 2.14 | 2.14 | -0.93% | 99,610 |
| Apr 7, 2026 | 2.28 | 2.33 | 2.16 | 2.16 | 2.16 | -5.26% | 70,642 |
| Apr 6, 2026 | 2.13 | 2.45 | 2.13 | 2.28 | 2.28 | 4.83% | 106,174 |
| Apr 2, 2026 | 2.13 | 2.20 | 1.90 | 2.18 | 2.18 | -0.68% | 167,379 |
| Apr 1, 2026 | 2.26 | 2.50 | 2.19 | 2.19 | 2.19 | -3.95% | 181,841 |
| Mar 31, 2026 | 2.42 | 2.42 | 2.08 | 2.28 | 2.28 | -5.39% | 270,256 |
| Mar 30, 2026 | 2.70 | 2.89 | 2.28 | 2.41 | 2.41 | -34.15% | 547,136 |
| Mar 27, 2026 | 3.59 | 4.11 | 3.55 | 3.66 | 3.66 | 1.39% | 243,911 |
| Mar 26, 2026 | 3.27 | 3.99 | 3.27 | 3.61 | 3.61 | 9.06% | 152,050 |
| Mar 25, 2026 | 3.26 | 3.47 | 3.14 | 3.31 | 3.31 | 2.16% | 65,665 |
| Mar 24, 2026 | 3.23 | 3.42 | 3.07 | 3.24 | 3.24 | - | 77,132 |
| Mar 23, 2026 | 3.01 | 3.50 | 2.86 | 3.24 | 3.24 | 12.89% | 253,172 |
| Mar 20, 2026 | 3.17 | 3.40 | 2.71 | 2.87 | 2.87 | -15.34% | 474,994 |
| Mar 19, 2026 | 3.29 | 3.39 | 3.07 | 3.39 | 3.39 | 0.71% | 183,165 |
| Mar 18, 2026 | 3.63 | 3.63 | 3.30 | 3.37 | 3.37 | -4.75% | 78,986 |
| Mar 17, 2026 | 3.60 | 3.81 | 3.49 | 3.53 | 3.53 | -0.51% | 44,966 |
| Mar 16, 2026 | 3.72 | 3.81 | 3.54 | 3.55 | 3.55 | -1.99% | 51,807 |
| Mar 13, 2026 | 3.98 | 3.98 | 3.37 | 3.62 | 3.62 | -3.36% | 104,832 |
| Mar 12, 2026 | 3.81 | 4.09 | 3.75 | 3.75 | 3.75 | -4.43% | 139,288 |
| Mar 11, 2026 | 4.20 | 4.24 | 3.69 | 3.92 | 3.92 | -6.64% | 127,035 |
| Mar 10, 2026 | 4.57 | 4.60 | 4.20 | 4.20 | 4.20 | -4.24% | 53,073 |
| Mar 9, 2026 | 4.77 | 4.80 | 4.24 | 4.39 | 4.39 | -6.93% | 62,704 |
| Mar 6, 2026 | 4.53 | 4.76 | 4.50 | 4.72 | 4.72 | 4.80% | 33,879 |
| Mar 5, 2026 | 4.59 | 4.77 | 4.50 | 4.50 | 4.50 | -3.85% | 28,026 |
| Mar 4, 2026 | 4.80 | 5.13 | 4.20 | 4.68 | 4.68 | -1.70% | 46,324 |
| Mar 3, 2026 | 4.47 | 4.78 | 4.16 | 4.76 | 4.76 | 7.37% | 40,114 |
| Mar 2, 2026 | 4.54 | 4.77 | 4.37 | 4.43 | 4.43 | -3.34% | 29,282 |
| Feb 27, 2026 | 5.10 | 5.16 | 4.56 | 4.59 | 4.59 | -9.79% | 73,419 |
| Feb 26, 2026 | 4.91 | 5.34 | 4.62 | 5.09 | 5.09 | 12.33% | 124,100 |
| Feb 25, 2026 | 4.50 | 4.59 | 4.36 | 4.53 | 4.53 | 1.89% | 31,127 |
| Feb 24, 2026 | 4.50 | 4.69 | 4.38 | 4.44 | 4.44 | 0.68% | 22,493 |
| Feb 23, 2026 | 4.69 | 4.79 | 4.20 | 4.41 | 4.41 | -5.89% | 53,857 |
| Feb 20, 2026 | 4.69 | 4.89 | 4.67 | 4.69 | 4.69 | -2.92% | 45,884 |
| Feb 19, 2026 | 4.80 | 4.83 | 4.50 | 4.83 | 4.83 | 1.58% | 40,543 |
| Feb 18, 2026 | 4.48 | 4.89 | 4.43 | 4.76 | 4.76 | 7.46% | 26,009 |
| Feb 17, 2026 | 4.80 | 5.09 | 4.38 | 4.43 | 4.43 | -4.03% | 59,023 |
| Feb 13, 2026 | 4.50 | 4.78 | 4.46 | 4.61 | 4.61 | 3.57% | 38,904 |
| Feb 12, 2026 | 4.73 | 5.10 | 4.44 | 4.45 | 4.45 | -4.75% | 103,951 |
| Feb 11, 2026 | 5.23 | 5.23 | 4.53 | 4.67 | 4.67 | -3.23% | 61,883 |
| Feb 10, 2026 | 4.89 | 5.10 | 4.80 | 4.83 | 4.83 | -4.11% | 45,373 |
| Feb 9, 2026 | 5.34 | 5.43 | 4.80 | 5.04 | 5.04 | -0.53% | 54,873 |
| Feb 6, 2026 | 5.10 | 5.46 | 4.91 | 5.06 | 5.06 | 5.17% | 63,588 |
| Feb 5, 2026 | 5.59 | 5.84 | 4.80 | 4.82 | 4.82 | -13.48% | 124,066 |
| Feb 4, 2026 | 5.91 | 6.00 | 5.55 | 5.57 | 5.57 | -2.37% | 27,589 |