Origin Materials Inc (ORGN) Historical Stock Data

0.67 ↓0.03 (-4.59%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ORGN is up 0.13% a day on average. There have been 15 days where Origin Materials Inc closed green and 15 days where ORGN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	0.69	0.67	↓$0.02 (-3.01%)	0.66	0.72	640.53K
2025-05-08	0.67	0.70	↑$0.03 (4.94%)	0.66	0.71	824.32K
2025-05-07	0.66	0.66	↑$0.00 (0.27%)	0.65	0.69	564.43K
2025-05-06	0.65	0.66	↑$0.01 (0.91%)	0.64	0.67	251.94K
2025-05-05	0.70	0.66	↓$0.04 (-5.91%)	0.65	0.71	623.14K
2025-05-02	0.69	0.70	↑$0.01 (1.96%)	0.67	0.71	778.30K
2025-05-01	0.73	0.68	↓$0.05 (-7.08%)	0.65	0.73	1.15M
2025-04-30	0.72	0.71	↓$0.01 (-1.86%)	0.69	0.73	650.60K
2025-04-29	0.75	0.72	↓$0.03 (-3.57%)	0.71	0.75	401.41K
2025-04-28	0.74	0.74	↓$0.00 (-0.54%)	0.72	0.75	512.90K
2025-04-25	0.85	0.76	↓$0.09 (-10.82%)	0.75	0.85	1.22M
2025-04-24	0.77	0.85	↑$0.07 (9.51%)	0.76	0.85	1.31M
2025-04-23	0.73	0.77	↑$0.04 (5.18%)	0.73	0.80	1.34M
2025-04-22	0.65	0.70	↑$0.06 (8.88%)	0.63	0.72	888.86K
2025-04-21	0.61	0.65	↑$0.04 (5.74%)	0.60	0.65	493.94K
2025-04-17	0.59	0.60	↑$0.01 (2.44%)	0.58	0.62	442.39K
2025-04-16	0.60	0.59	↓$0.01 (-1.16%)	0.58	0.62	472.89K
2025-04-15	0.64	0.62	↓$0.02 (-3.34%)	0.61	0.65	524.19K
2025-04-14	0.58	0.63	↑$0.06 (9.93%)	0.57	0.65	0.96M
2025-04-11	0.53	0.56	↑$0.03 (4.81%)	0.53	0.57	680.29K
2025-04-10	0.53	0.53	↓$0.00 (-0.68%)	0.52	0.55	647.91K
2025-04-09	0.53	0.56	↑$0.03 (5.34%)	0.52	0.59	1.05M
2025-04-08	0.58	0.53	↓$0.05 (-7.91%)	0.52	0.59	1.06M
2025-04-07	0.56	0.57	↑$0.01 (1.37%)	0.42	0.61	1.97M
2025-04-04	0.61	0.60	↓$0.01 (-2.41%)	0.57	0.63	2.02M
2025-04-03	0.65	0.63	↓$0.02 (-3.01%)	0.62	0.67	1.13M
2025-04-02	0.66	0.68	↑$0.02 (3.39%)	0.64	0.69	0.95M
2025-04-01	0.67	0.67	↑$0.00 (0.51%)	0.65	0.69	1.29M
2025-03-31	0.70	0.66	↓$0.04 (-5.20%)	0.64	0.71	2.97M
2025-03-28	0.74	0.70	↓$0.04 (-4.92%)	0.70	0.77	1.23M