Get the Stockscreener App
0.6673
4.59%
-0.0321
After Hours:
.67
0.0027
+0.40%
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 May 09, 2025, is $0.6673.
- 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 $0.4211 on April 07, 2025. Since then, Origin Materials Inc's stock price has risen over 58.47% to $0.6673 now.
- The 52-week high stock price for ORGN is $1.90, representing a 184.73% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for ORGN is $0.4211, indicating a -36.89% decrease from the current share price, occurred on April 07, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $0.7169 | $0.6601 | $0.0568 | 640,377.0 | -4.59% |
| May 08, 2025 | $0.7069 | $0.6604 | $0.0465 | 823,454.0 | +5.68% |
| May 07, 2025 | $0.6949 | $0.65 | $0.0449 | 563,868.0 | +0.90% |
| May 06, 2025 | $0.6743 | $0.6436 | $0.0307 | 244,922.0 | -0.41% |
| May 05, 2025 | $0.7099 | $0.651 | $0.0589 | 620,373.0 | -6.14% |
| May 02, 2025 | $0.7085 | $0.6672 | $0.0413 | 778,283.0 | +3.45% |
| May 01, 2025 | $0.73 | $0.6482 | $0.0818 | 1,152,321.0 | -4.01% |
| Apr 30, 2025 | $0.7299 | $0.693 | $0.0369 | 650,221.0 | -2.30% |
| Apr 29, 2025 | $0.75 | $0.71 | $0.04 | 398,381.0 | -1.74% |
| Apr 28, 2025 | $0.7501 | $0.72 | $0.0301 | 502,816.0 | -2.90% |
| Apr 25, 2025 | $0.8541 | $0.75 | $0.1041 | 1,197,767.0 | -10.57% |
| Apr 24, 2025 | $0.8499 | $0.7551 | $0.0948 | 1,311,908.0 | +10.39% |
| Apr 23, 2025 | $0.7996 | $0.73 | $0.0696 | 1,341,347.0 | +9.33% |
| Apr 22, 2025 | $0.7154 | $0.6303 | $0.0851 | 876,725.0 | +8.88% |
| Apr 21, 2025 | $0.649 | $0.6044 | $0.0446 | 492,990.0 | +6.72% |
| Apr 17, 2025 | $0.6178 | $0.5801 | $0.0377 | 440,558.0 | +1.75% |
| Apr 16, 2025 | $0.6201 | $0.58 | $0.0401 | 442,410.0 | -4.19% |
| Apr 15, 2025 | $0.65 | $0.6078 | $0.0422 | 520,970.0 | -1.91% |
| Apr 14, 2025 | $0.6459 | $0.5736 | $0.0724 | 954,218.0 | +13.79% |
| Apr 11, 2025 | $0.5667 | $0.53 | $0.0367 | 677,988.0 | +5.47% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.73 | $0.6436 | $0.0864 | 5,463,975.0 | -5.56% |
| 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% |
0.69%
1.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):