Origin Materials Inc (ORGN) Historical Stock Data

0.44 ↑0.00 (0.07%)

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

Historical Data

In the past 30 trading days, ORGN is down -0.84% a day on average. There have been 13 days where Origin Materials Inc closed green and 17 days where ORGN closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-10	0.53	0.56	↑$0.03 (5.55%)	0.52	0.56	759.48K
2025-11-07	0.51	0.53	↑$0.02 (3.92%)	0.50	0.54	894.96K
2025-11-06	0.52	0.52	↓$0.00 (-0.73%)	0.51	0.54	625.49K
2025-11-05	0.52	0.53	↑$0.01 (1.13%)	0.51	0.54	605.81K
2025-11-04	0.55	0.52	↓$0.03 (-5.70%)	0.52	0.56	1.23M
2025-11-03	0.58	0.55	↓$0.02 (-4.22%)	0.54	0.59	1.83M
2025-10-31	0.59	0.61	↑$0.03 (4.65%)	0.58	0.61	662.83K
2025-10-30	0.61	0.58	↓$0.03 (-4.78%)	0.58	0.62	1.50M
2025-10-29	0.64	0.63	↓$0.02 (-2.42%)	0.61	0.67	781.61K