NASDAQ : ORGN
Origin Materials, Inc. — Price history
Materials · Chemicals · United States
Last price 0.9501 USD (At close: Jul 1, 2026) · Market cap 5.23M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Origin Materials, Inc. (ORGN) closed at 0.9501 USD on 2026-07-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-01 | 0.97 | 1 | 0.94 | 0.9501 | 76,999 | -4.03% |
| 2026-06-30 | 0.94 | 1.01 | 0.94 | 0.99 | 62,507 | +5.13% |
| 2026-06-29 | 0.861 | 0.9751 | 0.861 | 0.9417 | 106,824 | +8.62% |
| 2026-06-26 | 0.878 | 0.8861 | 0.86 | 0.867 | 71,603 | +0.80% |
| 2026-06-25 | 0.888 | 0.9 | 0.8601 | 0.8601 | 69,697 | -3.37% |
| 2026-06-24 | 0.96 | 0.9831 | 0.8193 | 0.8901 | 217,938 | -6.94% |
| 2026-06-23 | 0.97 | 1.015 | 0.92 | 0.9565 | 152,729 | -4.13% |
| 2026-06-22 | 1.09 | 1.09 | 0.9977 | 0.9977 | 250,774 | -8.47% |
| 2026-06-18 | 1.09 | 1.11 | 1.07 | 1.09 | 57,191 | -2.68% |
| 2026-06-17 | 1.06 | 1.125 | 1.06 | 1.12 | 80,950 | +2.75% |
| 2026-06-16 | 1.13 | 1.15 | 1.06 | 1.09 | 64,149 | -4.80% |
| 2026-06-15 | 1.1 | 1.16 | 1.1 | 1.145 | 77,604 | +3.15% |
| 2026-06-12 | 1.09 | 1.16 | 1.05 | 1.11 | 165,341 | -0.89% |
| 2026-06-11 | 1.12 | 1.2 | 1.09 | 1.12 | 325,022 | -8.20% |
| 2026-06-10 | 1.22 | 1.27 | 1.161 | 1.22 | 232,605 | +0.83% |
| 2026-06-09 | 1.32 | 1.32 | 1.21 | 1.21 | 60,556 | -5.47% |
| 2026-06-08 | 1.3 | 1.33 | 1.28 | 1.28 | 57,491 | -2.29% |
| 2026-06-05 | 1.37 | 1.37 | 1.29 | 1.31 | 90,972 | -6.43% |
| 2026-06-04 | 1.37 | 1.44 | 1.37 | 1.4 | 46,258 | +2.19% |
| 2026-06-03 | 1.38 | 1.39 | 1.312 | 1.37 | 85,849 | -1.44% |
| 2026-06-02 | 1.44 | 1.44 | 1.36 | 1.39 | 65,039 | -0.71% |
| 2026-06-01 | 1.46 | 1.474 | 1.4 | 1.4 | 61,640 | -6.04% |
| 2026-05-29 | 1.48 | 1.55 | 1.44 | 1.49 | 51,544 | -1.32% |
| 2026-05-28 | 1.46 | 1.55 | 1.43 | 1.51 | 108,532 | +2.72% |
| 2026-05-27 | 1.4 | 1.47 | 1.38 | 1.47 | 151,411 | +1.38% |
| 2026-05-26 | 1.52 | 1.53 | 1.43 | 1.45 | 84,322 | -5.23% |
| 2026-05-22 | 1.44 | 1.53 | 1.43 | 1.53 | 91,521 | +2.68% |
| 2026-05-21 | 1.4 | 1.5 | 1.35 | 1.49 | 127,445 | +4.20% |
| 2026-05-20 | 1.49 | 1.49 | 1.41 | 1.43 | 222,068 | -4.03% |
| 2026-05-19 | 1.5 | 1.58 | 1.458 | 1.49 | 207,677 | -2.61% |
| 2026-05-18 | 1.39 | 1.569 | 1.27 | 1.53 | 1,035,696 | +6.99% |
| 2026-05-15 | 1.23 | 2.33 | 1.22 | 1.43 | 23,869,807 | +16.26% |
| 2026-05-14 | 1.24 | 1.35 | 1.23 | 1.23 | 561,222 | -1.60% |
| 2026-05-13 | 1.24 | 1.27 | 1.225 | 1.25 | 55,824 | -1.57% |
| 2026-05-12 | 1.28 | 1.298 | 1.25 | 1.27 | 98,317 | -2.31% |
| 2026-05-11 | 1.35 | 1.39 | 1.295 | 1.3 | 162,528 | -5.11% |
| 2026-05-08 | 1.4 | 1.41 | 1.33 | 1.37 | 163,228 | -3.52% |
| 2026-05-07 | 1.5 | 1.5 | 1.4 | 1.42 | 113,748 | -3.40% |
| 2026-05-06 | 1.5 | 1.515 | 1.42 | 1.47 | 353,753 | -3.92% |
| 2026-05-05 | 1.43 | 1.57 | 1.4 | 1.53 | 494,239 | +4.08% |
| 2026-05-04 | 1.5 | 1.58 | 1.29 | 1.47 | 1,970,802 | -44.74% |
| 2026-05-01 | 2.55 | 2.66 | 2.52 | 2.66 | 384,760 | +5.56% |
| 2026-04-30 | 2.4 | 2.539 | 2.25 | 2.52 | 20,953 | +5.00% |
| 2026-04-29 | 2.63 | 2.645 | 2.38 | 2.4 | 59,551 | -6.98% |
| 2026-04-28 | 2.43 | 2.6 | 2.343 | 2.58 | 62,488 | +4.03% |
| 2026-04-27 | 2.47 | 2.49 | 2.381 | 2.48 | 29,430 | +0.81% |
| 2026-04-24 | 2.38 | 2.48 | 2.26 | 2.46 | 29,355 | +4.24% |
| 2026-04-23 | 2.28 | 2.36 | 2.21 | 2.36 | 25,374 | +1.29% |
| 2026-04-22 | 2.27 | 2.42 | 2.27 | 2.33 | 31,443 | +2.64% |
| 2026-04-21 | 2.38 | 2.47 | 2.231 | 2.27 | 99,031 | -3.40% |
| 2026-04-20 | 2.08 | 2.4 | 2.07 | 2.35 | 120,584 | +12.44% |
| 2026-04-17 | 2.21 | 2.328 | 2.09 | 2.09 | 89,466 | -5.00% |
| 2026-04-16 | 2.24 | 2.261 | 2.11 | 2.2 | 71,872 | +0.92% |
| 2026-04-15 | 2.08 | 2.28 | 2.04 | 2.18 | 168,876 | +3.81% |
| 2026-04-14 | 2.18 | 2.36 | 2.01 | 2.1 | 106,390 | -3.00% |
| 2026-04-13 | 1.95 | 2.18 | 1.88 | 2.165 | 71,688 | +11.03% |
| 2026-04-10 | 2 | 2.065 | 1.92 | 1.95 | 50,945 | -1.02% |
| 2026-04-09 | 2.115 | 2.25 | 1.96 | 1.97 | 152,869 | -7.94% |
| 2026-04-08 | 2.22 | 2.35 | 2.09 | 2.14 | 99,610 | -0.93% |
| 2026-04-07 | 2.28 | 2.33 | 2.16 | 2.16 | 70,642 | -5.26% |
| 2026-04-06 | 2.13 | 2.45 | 2.13 | 2.28 | 106,174 | +4.83% |
| 2026-04-02 | 2.13 | 2.2 | 1.9 | 2.175 | 167,379 | -0.68% |
| 2026-04-01 | 2.26 | 2.5 | 2.19 | 2.19 | 181,841 | -3.95% |
| 2026-03-31 | 2.42 | 2.42 | 2.081 | 2.28 | 270,256 | -5.39% |
| 2026-03-30 | 2.7 | 2.89 | 2.28 | 2.41 | 547,136 | -34.15% |
| 2026-03-27 | 3.59 | 4.11 | 3.545 | 3.66 | 243,911 | +1.39% |
| 2026-03-26 | 3.27 | 3.99 | 3.27 | 3.61 | 152,050 | +9.06% |
| 2026-03-25 | 3.26 | 3.47 | 3.14 | 3.31 | 65,665 | +2.16% |
| 2026-03-24 | 3.23 | 3.42 | 3.07 | 3.24 | 77,132 | +0.00% |
| 2026-03-23 | 3.01 | 3.5 | 2.86 | 3.24 | 253,172 | +12.89% |
| 2026-03-20 | 3.17 | 3.4 | 2.71 | 2.87 | 474,994 | -15.34% |
| 2026-03-19 | 3.294 | 3.39 | 3.066 | 3.39 | 183,165 | +0.71% |
| 2026-03-18 | 3.633 | 3.633 | 3.3 | 3.366 | 78,986 | -4.75% |
| 2026-03-17 | 3.6 | 3.81 | 3.489 | 3.534 | 44,966 | -0.51% |
| 2026-03-16 | 3.72 | 3.807 | 3.542 | 3.552 | 51,807 | -1.99% |
| 2026-03-13 | 3.981 | 3.981 | 3.369 | 3.624 | 104,832 | -3.36% |
| 2026-03-12 | 3.81 | 4.086 | 3.75 | 3.75 | 139,288 | -4.43% |
| 2026-03-11 | 4.2 | 4.236 | 3.693 | 3.924 | 127,035 | -6.64% |
| 2026-03-10 | 4.566 | 4.599 | 4.2 | 4.203 | 53,073 | -4.24% |
| 2026-03-09 | 4.77 | 4.8 | 4.242 | 4.389 | 62,703 | -6.93% |
| 2026-03-06 | 4.53 | 4.758 | 4.5 | 4.716 | 33,879 | +4.80% |
| 2026-03-05 | 4.587 | 4.774 | 4.5 | 4.5 | 28,026 | -3.85% |
| 2026-03-04 | 4.8 | 5.13 | 4.2 | 4.68 | 46,324 | -1.70% |
| 2026-03-03 | 4.47 | 4.782 | 4.155 | 4.761 | 40,114 | +7.37% |
| 2026-03-02 | 4.539 | 4.767 | 4.368 | 4.434 | 29,282 | -3.34% |
| 2026-02-27 | 5.1 | 5.157 | 4.56 | 4.587 | 73,419 | -9.79% |
| 2026-02-26 | 4.911 | 5.34 | 4.623 | 5.085 | 124,100 | +12.33% |
| 2026-02-25 | 4.5 | 4.59 | 4.356 | 4.527 | 31,127 | +1.89% |
| 2026-02-24 | 4.5 | 4.686 | 4.376 | 4.443 | 22,493 | +0.68% |
| 2026-02-23 | 4.689 | 4.794 | 4.2 | 4.413 | 53,857 | -5.89% |
| 2026-02-20 | 4.689 | 4.887 | 4.674 | 4.689 | 45,884 | -2.92% |
| 2026-02-19 | 4.8 | 4.83 | 4.5 | 4.83 | 40,543 | +1.58% |
| 2026-02-18 | 4.479 | 4.887 | 4.425 | 4.755 | 26,009 | +7.46% |
| 2026-02-17 | 4.8 | 5.091 | 4.383 | 4.425 | 59,023 | -4.03% |
| 2026-02-13 | 4.5 | 4.779 | 4.455 | 4.611 | 38,904 | +3.57% |
| 2026-02-12 | 4.725 | 5.1 | 4.44 | 4.452 | 103,951 | -4.75% |
| 2026-02-11 | 5.226 | 5.226 | 4.527 | 4.674 | 61,883 | -3.23% |
| 2026-02-10 | 4.89 | 5.1 | 4.8 | 4.83 | 45,373 | -4.11% |
| 2026-02-09 | 5.34 | 5.43 | 4.8 | 5.037 | 54,873 | -0.53% |
| 2026-02-06 | 5.1 | 5.46 | 4.911 | 5.064 | 63,588 | +5.17% |
| 2026-02-05 | 5.589 | 5.844 | 4.8 | 4.815 | 124,066 | -13.48% |
| 2026-02-04 | 5.907 | 6 | 5.55 | 5.565 | 27,589 | -2.37% |
| 2026-02-03 | 5.625 | 5.784 | 5.502 | 5.7 | 47,016 | +2.54% |
| 2026-02-02 | 5.55 | 5.721 | 5.55 | 5.559 | 34,136 | -1.96% |
| 2026-01-30 | 5.64 | 5.907 | 5.532 | 5.67 | 39,431 | -0.68% |
| 2026-01-29 | 6.45 | 6.45 | 5.64 | 5.709 | 53,574 | -4.56% |
| 2026-01-28 | 6.225 | 6.285 | 5.889 | 5.982 | 24,946 | -2.78% |
| 2026-01-27 | 6.48 | 6.504 | 5.856 | 6.153 | 33,492 | +2.55% |
| 2026-01-26 | 6.36 | 6.36 | 5.835 | 6 | 32,745 | -1.33% |
| 2026-01-23 | 6.6 | 6.6 | 6.024 | 6.081 | 28,165 | -4.39% |
| 2026-01-22 | 6.21 | 6.519 | 6.063 | 6.36 | 35,293 | +4.59% |
| 2026-01-21 | 5.817 | 6.222 | 5.706 | 6.081 | 38,939 | +6.57% |
| 2026-01-20 | 6 | 6.15 | 5.418 | 5.706 | 72,871 | -2.56% |
| 2026-01-16 | 6.24 | 6.27 | 5.85 | 5.856 | 69,524 | -3.41% |
| 2026-01-15 | 6.21 | 6.3 | 6.03 | 6.063 | 27,554 | -2.32% |
| 2026-01-14 | 6.246 | 6.3 | 5.91 | 6.207 | 32,128 | +3.97% |
| 2026-01-13 | 6.468 | 6.468 | 5.778 | 5.97 | 49,256 | -3.86% |
| 2026-01-12 | 6.801 | 7.005 | 6.189 | 6.21 | 61,712 | -8.37% |
| 2026-01-09 | 6.633 | 6.9 | 6.3 | 6.777 | 45,874 | +7.57% |
| 2026-01-08 | 6.663 | 6.885 | 6.3 | 6.3 | 67,431 | -6.71% |