Origin Materials Inc (ORGN) Historical Stock Data
1.24 ↑0.05 (4.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORGN is down -1.16% a day on average. There have been 11 days where Origin Materials Inc closed green and 19 days where ORGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.14 | 1.25 | 1.23M |
| 2024-11-21 | 1.10 | 1.19 | ↑$0.09 (8.18%) | 1.10 | 1.26 | 3.74M |
| 2024-11-20 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 0.98 | 1.07 | 2.57M |
| 2024-11-19 | 1.10 | 1.04 | ↓$0.06 (-5.45%) | 1.02 | 1.12 | 1.46M |
| 2024-11-18 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.05 | 1.14 | 1.32M |
| 2024-11-15 | 1.29 | 1.09 | ↓$0.20 (-15.50%) | 1.05 | 1.29 | 3.05M |
| 2024-11-14 | 1.27 | 1.25 | ↓$0.02 (-1.57%) | 1.21 | 1.27 | 2.17M |
| 2024-11-13 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.19 | 1.26 | 3.02M |
| 2024-11-12 | 1.28 | 1.25 | ↓$0.03 (-2.34%) | 1.22 | 1.31 | 1.27M |
| 2024-11-11 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.26 | 1.31 | 814.95K |
| 2024-11-08 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.27 | 1.31 | 0.91M |
| 2024-11-07 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.27 | 1.30 | 699.82K |
| 2024-11-06 | 1.32 | 1.26 | ↓$0.06 (-4.55%) | 1.24 | 1.35 | 1.42M |
| 2024-11-05 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.29 | 1.31 | 443.33K |
| 2024-11-04 | 1.36 | 1.30 | ↓$0.06 (-4.41%) | 1.29 | 1.38 | 1.68M |
| 2024-11-01 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.35 | 1.42 | 1.05M |
| 2024-10-31 | 1.37 | 1.39 | ↑$0.02 (1.46%) | 1.36 | 1.40 | 489.04K |
| 2024-10-30 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.37 | 1.42 | 706.19K |
| 2024-10-29 | 1.43 | 1.38 | ↓$0.05 (-3.50%) | 1.38 | 1.44 | 793.23K |
| 2024-10-28 | 1.45 | 1.43 | ↓$0.02 (-1.38%) | 1.41 | 1.50 | 0.98M |
| 2024-10-25 | 1.41 | 1.44 | ↑$0.03 (2.13%) | 1.39 | 1.44 | 399.81K |
| 2024-10-24 | 1.38 | 1.40 | ↑$0.02 (1.45%) | 1.36 | 1.43 | 667.99K |
| 2024-10-23 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.34 | 1.42 | 661.76K |
| 2024-10-22 | 1.41 | 1.40 | ↓$0.01 (-0.71%) | 1.39 | 1.42 | 335.85K |
| 2024-10-21 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.39 | 1.45 | 537.87K |
| 2024-10-18 | 1.48 | 1.43 | ↓$0.05 (-3.38%) | 1.43 | 1.53 | 797.11K |
| 2024-10-17 | 1.47 | 1.48 | ↑$0.01 (0.68%) | 1.41 | 1.48 | 638.83K |
| 2024-10-16 | 1.46 | 1.47 | ↑$0.01 (0.68%) | 1.42 | 1.52 | 801.89K |
| 2024-10-15 | 1.45 | 1.43 | ↓$0.02 (-1.38%) | 1.33 | 1.45 | 1.24M |
| 2024-10-14 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.39 | 1.45 | 731.47K |
Create an account or log in to view more rows.
$ORGN over a thousand shares in now
$ORGN buy the dip.
$ORGN COME ON!!! Ugh!
$ORGN oversold
$ORGN lol who sold
$ORGN LOADING UP HERE!
$ORGN good place to average up
$ORGN Buy the dip.
$ORGN fake wall lets break it
$ORGN nothing drops