0.682
price down icon6.32%   -0.046
 
loading

Origin Materials Inc Stock (ORGN) Price History

The historical daily chart and data for Origin Materials Inc stock (ORGN), show that the latest closing stock price as of August 01, 2025, is $0.682.
  • Origin Materials Inc all-time high stock price is $8.10, occurred on September 07, 2021.
  • The lowest Origin Materials Inc stock price recorded was $0.4001 on May 16, 2025. Since then, Origin Materials Inc's stock price has risen over 70.46% to $0.682 now.
  • The 52-week high stock price for ORGN is $1.90, representing a 178.59% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for ORGN is $0.4001, indicating a -41.33% decrease from the current share price, occurred on May 16, 2025.
  • The closing price of Origin Materials Inc (ORGN) stock in the beginning of 2024 was $6.75. The stock closed the year at $4.61, a loss of over -31.70% for the year.
The table below shows more information about ORGN historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $0.7599 $0.664 $0.0959 767,464.0 -6.32%
Jul 31, 2025 $0.7724 $0.7101 $0.0623 759,557.0 -0.36%
Jul 30, 2025 $0.78 $0.73 $0.05 501,248.0 -5.95%
Jul 29, 2025 $0.81 $0.7472 $0.0628 1,243,357.0 +6.40%
Jul 28, 2025 $0.7698 $0.7131 $0.0567 568,490.0 -4.93%
Jul 25, 2025 $0.7799 $0.68 $0.0999 789,397.0 +7.94%
Jul 24, 2025 $0.77 $0.702 $0.068 1,095,682.0 -6.07%
Jul 23, 2025 $0.7598 $0.731 $0.0288 178,124.0 +1.58%
Jul 22, 2025 $0.795 $0.5988 $0.1962 5,232,858.0 +24.78%
Jul 21, 2025 $0.6293 $0.59 $0.0393 1,058,158.0 +0.10%
Jul 18, 2025 $0.63 $0.59 $0.04 928,382.0 +3.11%
Jul 17, 2025 $0.6098 $0.56 $0.0498 699,369.0 +1.44%
Jul 16, 2025 $0.5809 $0.5411 $0.0398 872,444.0 -2.16%
Jul 15, 2025 $0.60 $0.57 $0.03 476,333.0 -1.32%
Jul 14, 2025 $0.60 $0.581 $0.019 583,019.0 -2.87%
Jul 11, 2025 $0.6198 $0.581 $0.0388 670,130.0 +1.57%
Jul 10, 2025 $0.65 $0.576 $0.074 1,421,029.0 +3.29%
Jul 09, 2025 $0.62 $0.576 $0.044 648,202.0 -4.15%
Jul 08, 2025 $0.61 $0.5657 $0.0443 1,050,279.0 +7.59%
Jul 07, 2025 $0.601 $0.5524 $0.0486 1,082,525.0 -3.00%
Jul 03, 2025 $0.5929 $0.551 $0.0419 856,769.0 +7.39%

Origin Materials Inc Stock (ORGN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Origin Materials Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ORGN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Origin Materials Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Origin Materials Inc Stock (ORGN) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $0.7599 $0.664 $0.0959 767,464.0 +0.00%
Jul, 2025 $0.81 $0.471 $0.339 23,971,682.0 +41.14%
Jun, 2025 $0.4983 $0.41 $0.0883 15,694,726.0 +10.45%
May, 2025 $0.7471 $0.4001 $0.347 32,700,477.0 -38.08%
Apr, 2025 $0.8541 $0.4211 $0.433 19,791,733.0 +6.48%
Mar, 2025 $0.93 $0.6401 $0.2899 22,774,906.0 -27.36%
Feb, 2025 $1.12 $0.80 $0.3196 37,129,803.0 -2.29%
Jan, 2025 $1.30 $0.9243 $0.3757 23,525,936.0 -26.95%

Origin Materials Inc Stock (ORGN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.28 $0.95 $0.3299 27,271,786.0 -7.26%
Nov, 2024 $1.42 $0.9825 $0.4375 29,706,245.0 -10.79%
Oct, 2024 $1.56 $1.33 $0.23 15,680,123.0 -9.74%
Sep, 2024 $1.90 $1.32 $0.58 27,922,373.0 -2.53%
Aug, 2024 $1.73 $0.7405 $0.9883 42,561,300.0 +75.54%
Jul, 2024 $1.07 $0.7228 $0.3472 30,583,795.0 -0.13%
Jun, 2024 $1.17 $0.8502 $0.3148 40,119,491.0 -22.30%
May, 2024 $1.30 $0.80 $0.505 56,448,158.0 +43.30%
Apr, 2024 $0.84 $0.488 $0.352 48,649,087.0 +58.73%
Mar, 2024 $0.635 $0.4422 $0.1928 33,536,167.0 -14.08%
Feb, 2024 $0.6783 $0.4801 $0.1982 34,044,507.0 +0.61%
Jan, 2024 $0.899 $0.5479 $0.3511 29,159,729.0 -29.44%

Origin Materials Inc Stock (ORGN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.9893 $0.671 $0.3183 33,567,632.0 +22.48%
Nov, 2023 $1.21 $0.678 $0.532 32,847,958.0 -30.94%
Oct, 2023 $1.29 $0.8604 $0.4296 36,189,760.0 -22.77%
Sep, 2023 $1.58 $1.25 $0.33 30,330,990.0 -6.57%
Aug, 2023 $4.50 $1.18 $3.32 112,831,012.0 -69.42%
Jul, 2023 $4.53 $3.64 $0.89 24,137,344.0 +5.16%
Jun, 2023 $5.04 $3.99 $1.05 31,293,620.0 +0.71%
May, 2023 $4.93 $3.86 $1.07 19,519,380.0 +7.09%
Apr, 2023 $4.43 $3.67 $0.76 21,958,564.0 -7.49%
Mar, 2023 $4.80 $3.81 $0.99 27,226,920.0 -11.04%
Feb, 2023 $6.26 $4.67 $1.59 30,224,308.0 -20.66%
Jan, 2023 $6.08 $4.52 $1.56 15,690,178.0 +31.24%
$3.40
price up icon 6.58%
chemicals LXU
$7.55
price down icon 2.33%
$8.93
price down icon 1.54%
$21.82
price down icon 0.95%
chemicals REX
$50.99
price down icon 2.47%
chemicals HUN
$9.21
price down icon 5.05%
Cap:     |  Volume (24h):