Origin Materials Inc (ORGN) Historical Stock Data

0.23 ↓0.02 (-8.85%)

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

Historical Data

In the past 30 trading days, ORGN is down -2.19% a day on average. There have been 10 days where Origin Materials Inc closed green and 20 days where ORGN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	0.24	0.23	↓$0.01 (-5.49%)	0.22	0.24	4.24M
2025-12-22	0.27	0.25	↓$0.02 (-8.37%)	0.24	0.29	4.30M
2025-12-19	0.29	0.27	↓$0.02 (-6.03%)	0.26	0.30	4.79M
2025-12-18	0.28	0.29	↑$0.01 (5.04%)	0.28	0.35	5.78M
2025-12-17	0.35	0.33	↓$0.02 (-6.95%)	0.32	0.35	4.30M
2025-12-16	0.39	0.36	↓$0.03 (-6.82%)	0.35	0.39	1.93M
2025-12-15	0.42	0.39	↓$0.03 (-7.20%)	0.37	0.42	3.71M
2025-12-12	0.44	0.41	↓$0.03 (-6.85%)	0.41	0.45	1.47M
2025-12-11	0.44	0.44	↓$0.00 (-0.23%)	0.44	0.45	788K
2025-12-10	0.44	0.44	↑$0.00 (0.85%)	0.44	0.46	805.60K
2025-12-09	0.45	0.44	↓$0.01 (-2.13%)	0.43	0.45	624.32K
2025-12-08	0.47	0.43	↓$0.03 (-6.95%)	0.43	0.47	842.20K
2025-12-05	0.48	0.45	↓$0.04 (-7.49%)	0.45	0.49	784.80K
2025-12-04	0.47	0.49	↑$0.02 (3.59%)	0.46	0.50	845.58K
2025-12-03	0.45	0.47	↑$0.02 (4.00%)	0.45	0.48	676.12K
2025-12-02	0.45	0.44	↓$0.01 (-1.33%)	0.44	0.46	529.91K
2025-12-01	0.48	0.45	↓$0.03 (-6.29%)	0.45	0.48	568.66K
2025-11-28	0.46	0.47	↑$0.01 (1.55%)	0.45	0.49	431.71K
2025-11-26	0.47	0.47	↓$0.00 (-0.15%)	0.47	0.48	585.11K
2025-11-25	0.46	0.46	↓$0.00 (-0.15%)	0.46	0.47	444.73K
2025-11-24	0.45	0.46	↑$0.01 (2.95%)	0.44	0.47	733.73K
2025-11-21	0.42	0.45	↑$0.03 (6.48%)	0.42	0.45	1.05M
2025-11-20	0.47	0.42	↓$0.05 (-10.92%)	0.41	0.49	1.68M
2025-11-19	0.48	0.46	↓$0.02 (-4.94%)	0.45	0.49	1.41M
2025-11-18	0.48	0.48	↑$0.00 (0.48%)	0.48	0.50	877.17K
2025-11-17	0.47	0.48	↑$0.01 (3.00%)	0.46	0.51	1.34M
2025-11-14	0.46	0.48	↑$0.02 (4.35%)	0.46	0.51	1.59M
2025-11-13	0.51	0.50	↓$0.01 (-1.75%)	0.49	0.51	1.60M
2025-11-12	0.53	0.51	↓$0.02 (-4.23%)	0.50	0.55	867.05K
2025-11-11	0.55	0.53	↓$0.02 (-3.64%)	0.53	0.56	353.45K