Origin Materials Inc (ORGN) Historical Stock Data

0.69 ↓0.05 (-7.18%)

As of April 25, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ORGN is up 0.51% a day on average. There have been 14 days where Origin Materials Inc closed green and 16 days where ORGN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	0.75	0.69	↓$0.06 (-7.57%)	0.68	0.75	1.57M
2024-04-24	0.72	0.75	↑$0.03 (3.63%)	0.71	0.77	1.72M
2024-04-23	0.69	0.73	↑$0.04 (5.96%)	0.66	0.77	1.97M
2024-04-22	0.69	0.69	↑$0.00 (0.30%)	0.64	0.72	1.58M
2024-04-19	0.59	0.69	↑$0.10 (17.91%)	0.58	0.71	2.85M
2024-04-18	0.58	0.58	↑$0.00 (0.28%)	0.55	0.62	1.03M
2024-04-17	0.59	0.57	↓$0.02 (-3.67%)	0.55	0.62	1.52M
2024-04-16	0.58	0.59	↑$0.01 (2.13%)	0.56	0.62	1.16M
2024-04-15	0.60	0.59	↓$0.01 (-1.40%)	0.56	0.61	1.61M
2024-04-12	0.64	0.62	↓$0.02 (-3.50%)	0.61	0.66	1.01M
2024-04-11	0.67	0.65	↓$0.02 (-2.82%)	0.62	0.68	1.78M
2024-04-10	0.70	0.67	↓$0.03 (-4.81%)	0.64	0.72	2.26M
2024-04-09	0.68	0.71	↑$0.02 (3.58%)	0.68	0.75	1.26M
2024-04-08	0.76	0.66	↓$0.10 (-13.14%)	0.65	0.84	3.18M
2024-04-05	0.66	0.77	↑$0.11 (16.22%)	0.60	0.79	4.81M
2024-04-04	0.60	0.65	↑$0.05 (7.64%)	0.57	0.69	4.24M
2024-04-03	0.55	0.60	↑$0.05 (9.73%)	0.54	0.72	9.10M
2024-04-02	0.51	0.49	↓$0.02 (-3.18%)	0.49	0.52	1.17M
2024-04-01	0.52	0.51	↓$0.01 (-2.10%)	0.50	0.52	674.44K
2024-03-28	0.52	0.51	↓$0.01 (-1.72%)	0.50	0.53	1.02M
2024-03-27	0.48	0.52	↑$0.04 (7.73%)	0.47	0.52	1.56M
2024-03-26	0.50	0.47	↓$0.03 (-5.34%)	0.44	0.50	2.08M
2024-03-25	0.52	0.50	↓$0.02 (-4.08%)	0.50	0.52	1.07M
2024-03-22	0.54	0.51	↓$0.03 (-6.17%)	0.50	0.54	0.94M
2024-03-21	0.52	0.53	↑$0.01 (1.19%)	0.51	0.53	0.98M
2024-03-20	0.51	0.53	↑$0.01 (2.35%)	0.50	0.54	1.91M
2024-03-19	0.52	0.50	↓$0.02 (-2.91%)	0.50	0.52	1.35M
2024-03-18	0.52	0.51	↓$0.01 (-1.88%)	0.50	0.54	825.47K
2024-03-15	0.49	0.52	↑$0.03 (6.57%)	0.49	0.53	2.21M
2024-03-14	0.52	0.49	↓$0.03 (-5.58%)	0.49	0.54	1.48M