0.5801
price up icon1.84%   0.0105
 
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 22, 2025, is $0.5801.
  • 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 44.99% to $0.5801 now.
  • The 52-week high stock price for ORGN is $1.90, representing a 227.53% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for ORGN is $0.4001, indicating a -31.03% 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 22, 2025 $0.62 $0.574 $0.046 1,197,401.0 +1.84%
Aug 21, 2025 $0.5722 $0.53 $0.0422 950,926.0 +7.47%
Aug 20, 2025 $0.5358 $0.4927 $0.0431 868,822.0 +2.08%
Aug 19, 2025 $0.55 $0.492 $0.058 1,780,481.0 -3.76%
Aug 18, 2025 $0.57 $0.50 $0.07 2,243,351.0 -3.64%
Aug 15, 2025 $0.6468 $0.55 $0.0968 7,170,016.0 -33.24%
Aug 14, 2025 $0.90 $0.80 $0.10 1,781,952.0 -7.87%
Aug 13, 2025 $0.92 $0.84 $0.08 916,372.0 +1.21%
Aug 12, 2025 $0.94 $0.865 $0.075 788,404.0 +2.65%
Aug 11, 2025 $0.94 $0.85 $0.09 867,839.0 -3.58%
Aug 08, 2025 $0.9179 $0.85 $0.0679 598,565.0 +7.18%
Aug 07, 2025 $0.9495 $0.8282 $0.1213 1,489,704.0 -0.08%
Aug 06, 2025 $0.8949 $0.8193 $0.0756 899,264.0 -3.61%
Aug 05, 2025 $0.9495 $0.738 $0.2115 7,294,069.0 +30.34%
Aug 04, 2025 $0.70 $0.6652 $0.0348 497,148.0 -0.97%
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%

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 $0.9495 $0.492 $0.4575 31,309,179.0 -20.32%
Jul, 2025 $0.81 $0.471 $0.339 23,204,218.0 +50.66%
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%
chemicals LXU
$8.19
price up icon 5.00%
$4.17
price up icon 13.62%
$22.15
price up icon 0.64%
$9.345
price up icon 3.49%
chemicals REX
$59.90
price up icon 4.89%
chemicals HUN
$10.97
price up icon 7.65%
Cap:     |  Volume (24h):