Origin Materials, Inc. (ORGN)
NASDAQ: ORGN · Real-Time Price · USD
2.580
+0.100 (4.03%)
At close: Apr 28, 2026, 4:00 PM EDT
2.590
+0.010 (0.39%)
After-hours: Apr 28, 2026, 7:06 PM EDT
Origin Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.43 | 2.60 | 2.34 | 2.58 | 2.58 | 4.03% | 61,877 |
| Apr 27, 2026 | 2.47 | 2.49 | 2.38 | 2.48 | 2.48 | 0.81% | 29,402 |
| Apr 24, 2026 | 2.38 | 2.48 | 2.26 | 2.46 | 2.46 | 4.24% | 29,260 |
| Apr 23, 2026 | 2.28 | 2.36 | 2.21 | 2.36 | 2.36 | 1.29% | 25,331 |
| Apr 22, 2026 | 2.27 | 2.42 | 2.27 | 2.33 | 2.33 | 2.64% | 31,417 |
| Apr 21, 2026 | 2.38 | 2.47 | 2.23 | 2.27 | 2.27 | -3.40% | 98,819 |
| Apr 20, 2026 | 2.08 | 2.40 | 2.07 | 2.35 | 2.35 | 12.44% | 119,804 |
| Apr 17, 2026 | 2.21 | 2.33 | 2.09 | 2.09 | 2.09 | -5.00% | 89,240 |
| Apr 16, 2026 | 2.24 | 2.26 | 2.11 | 2.20 | 2.20 | 0.92% | 71,851 |
| Apr 15, 2026 | 2.08 | 2.28 | 2.04 | 2.18 | 2.18 | 3.81% | 168,808 |
| Apr 14, 2026 | 2.18 | 2.36 | 2.01 | 2.10 | 2.10 | -3.00% | 105,887 |
| Apr 13, 2026 | 1.95 | 2.18 | 1.88 | 2.17 | 2.17 | 11.03% | 71,643 |
| Apr 10, 2026 | 2.00 | 2.07 | 1.92 | 1.95 | 1.95 | -1.02% | 50,749 |
| Apr 9, 2026 | 2.12 | 2.25 | 1.96 | 1.97 | 1.97 | -7.94% | 152,661 |
| Apr 8, 2026 | 2.22 | 2.35 | 2.09 | 2.14 | 2.14 | -0.93% | 99,535 |
| Apr 7, 2026 | 2.28 | 2.33 | 2.16 | 2.16 | 2.16 | -5.26% | 70,469 |
| Apr 6, 2026 | 2.13 | 2.45 | 2.13 | 2.28 | 2.28 | 4.83% | 106,019 |
| Apr 2, 2026 | 2.13 | 2.20 | 1.90 | 2.18 | 2.18 | -0.68% | 166,417 |
| Apr 1, 2026 | 2.26 | 2.50 | 2.19 | 2.19 | 2.19 | -3.95% | 159,374 |
| Mar 31, 2026 | 2.42 | 2.42 | 2.08 | 2.28 | 2.28 | -5.39% | 270,186 |
| Mar 30, 2026 | 2.70 | 2.89 | 2.28 | 2.41 | 2.41 | -34.15% | 546,442 |
| Mar 27, 2026 | 3.59 | 4.11 | 3.55 | 3.66 | 3.66 | 1.39% | 168,137 |
| Mar 26, 2026 | 3.27 | 3.99 | 3.27 | 3.61 | 3.61 | 9.06% | 151,631 |
| 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 |
| Feb 3, 2026 | 5.63 | 5.78 | 5.50 | 5.70 | 5.70 | 2.54% | 47,016 |
| Feb 2, 2026 | 5.55 | 5.72 | 5.55 | 5.56 | 5.56 | -1.96% | 34,136 |
| Jan 30, 2026 | 5.64 | 5.91 | 5.53 | 5.67 | 5.67 | -0.68% | 39,431 |
| Jan 29, 2026 | 6.45 | 6.45 | 5.64 | 5.71 | 5.71 | -4.56% | 53,574 |
| Jan 28, 2026 | 6.23 | 6.29 | 5.89 | 5.98 | 5.98 | -2.78% | 24,946 |
| Jan 27, 2026 | 6.48 | 6.50 | 5.86 | 6.15 | 6.15 | 2.55% | 33,492 |
| Jan 26, 2026 | 6.36 | 6.36 | 5.84 | 6.00 | 6.00 | -1.33% | 32,745 |
| Jan 23, 2026 | 6.60 | 6.60 | 6.02 | 6.08 | 6.08 | -4.39% | 28,165 |
| Jan 22, 2026 | 6.21 | 6.52 | 6.06 | 6.36 | 6.36 | 4.59% | 35,293 |
| Jan 21, 2026 | 5.82 | 6.22 | 5.71 | 6.08 | 6.08 | 6.57% | 38,939 |
| Jan 20, 2026 | 6.00 | 6.15 | 5.42 | 5.71 | 5.71 | -2.56% | 72,871 |
| Jan 16, 2026 | 6.24 | 6.27 | 5.85 | 5.86 | 5.86 | -3.41% | 69,524 |
| Jan 15, 2026 | 6.21 | 6.30 | 6.03 | 6.06 | 6.06 | -2.32% | 27,554 |
| Jan 14, 2026 | 6.25 | 6.30 | 5.91 | 6.21 | 6.21 | 3.97% | 32,129 |
| Jan 13, 2026 | 6.47 | 6.47 | 5.78 | 5.97 | 5.97 | -3.86% | 49,256 |
| Jan 12, 2026 | 6.80 | 7.01 | 6.19 | 6.21 | 6.21 | -8.37% | 61,712 |
| Jan 9, 2026 | 6.63 | 6.90 | 6.30 | 6.78 | 6.78 | 7.57% | 45,874 |
| Jan 8, 2026 | 6.66 | 6.89 | 6.30 | 6.30 | 6.30 | -6.71% | 67,431 |
| Jan 7, 2026 | 7.53 | 7.79 | 6.67 | 6.75 | 6.75 | -10.96% | 67,198 |
| Jan 6, 2026 | 7.23 | 7.77 | 7.23 | 7.58 | 7.58 | 5.03% | 31,819 |
| Jan 5, 2026 | 7.35 | 7.57 | 6.93 | 7.22 | 7.22 | 1.99% | 66,398 |
| Jan 2, 2026 | 6.47 | 7.58 | 6.30 | 7.08 | 7.08 | 11.48% | 108,726 |
| Dec 31, 2025 | 5.78 | 6.60 | 5.64 | 6.35 | 6.35 | 7.41% | 164,955 |
| Dec 30, 2025 | 6.00 | 6.24 | 5.70 | 5.91 | 5.91 | -5.78% | 139,517 |
| Dec 29, 2025 | 6.00 | 6.30 | 5.83 | 6.28 | 6.28 | 1.21% | 147,889 |
| Dec 26, 2025 | 7.05 | 7.05 | 6.02 | 6.20 | 6.20 | -10.67% | 142,894 |
| Dec 24, 2025 | 6.90 | 7.05 | 6.73 | 6.94 | 6.94 | 2.62% | 54,416 |
| Dec 23, 2025 | 7.16 | 7.17 | 6.50 | 6.77 | 6.77 | -8.85% | 141,336 |
| Dec 22, 2025 | 8.10 | 8.55 | 7.22 | 7.42 | 7.42 | -9.21% | 143,279 |
| Dec 19, 2025 | 8.70 | 9.00 | 7.80 | 8.18 | 8.18 | -7.34% | 159,631 |
| Dec 18, 2025 | 8.40 | 10.50 | 8.26 | 8.82 | 8.82 | -10.72% | 192,914 |
| Dec 17, 2025 | 10.62 | 10.62 | 9.68 | 9.88 | 9.88 | -8.37% | 143,209 |
| Dec 16, 2025 | 11.57 | 11.57 | 10.53 | 10.79 | 10.79 | -7.58% | 64,506 |
| Dec 15, 2025 | 12.58 | 12.59 | 11.02 | 11.67 | 11.67 | -5.83% | 124,369 |
| Dec 12, 2025 | 13.31 | 13.48 | 12.36 | 12.39 | 12.39 | -6.75% | 48,938 |
| Dec 11, 2025 | 13.32 | 13.63 | 13.20 | 13.29 | 13.29 | 0.52% | 26,266 |
| Dec 10, 2025 | 13.11 | 13.72 | 13.10 | 13.22 | 13.22 | 0.07% | 26,961 |
| Dec 9, 2025 | 13.50 | 13.50 | 12.90 | 13.21 | 13.21 | 1.57% | 20,810 |
| Dec 8, 2025 | 13.98 | 14.08 | 12.92 | 13.01 | 13.01 | -2.71% | 28,073 |
| Dec 5, 2025 | 14.45 | 14.68 | 13.37 | 13.37 | 13.37 | -8.12% | 26,204 |
| Dec 4, 2025 | 14.05 | 14.94 | 13.80 | 14.55 | 14.55 | 2.97% | 28,185 |
| Dec 3, 2025 | 13.59 | 14.25 | 13.47 | 14.13 | 14.13 | 6.10% | 22,539 |