Price Alert

Origin Materials Inc. (ORGN)

NASDAQ: ORGN · Real-Time Price · USD

0.53

0.01 (2.08%)

At close: Aug 20, 2025, 3:59 PM

0.52

-1.70%

After-hours: Aug 20, 2025, 06:49 PM EDT

ORGN Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 20, 2025	0.51	0.54	0.49	0.53	0.53	1.92%	868,705
Aug 19, 2025	0.55	0.55	0.49	0.52	0.52	-3.70%	1,797,500
Aug 18, 2025	0.54	0.57	0.50	0.54	0.54	-3.57%	2,267,800
Aug 15, 2025	0.58	0.65	0.55	0.56	0.56	-33.33%	7,205,600
Aug 14, 2025	0.90	0.90	0.80	0.84	0.84	-7.69%	3,264,218
Aug 13, 2025	0.90	0.92	0.84	0.91	0.91	1.11%	940,100
Aug 12, 2025	0.88	0.94	0.86	0.90	0.90	2.27%	790,126
Aug 11, 2025	0.92	0.94	0.85	0.88	0.88	-3.30%	867,987
Aug 8, 2025	0.86	0.92	0.85	0.91	0.91	7.06%	607,147
Aug 7, 2025	0.86	0.95	0.83	0.85	0.85	0.00%	1,494,813
Aug 6, 2025	0.89	0.89	0.82	0.85	0.85	-3.41%	900,800
Aug 5, 2025	0.74	0.95	0.74	0.88	0.88	29.41%	7,325,000
Aug 4, 2025	0.68	0.70	0.67	0.68	0.68	0.00%	500,744
Aug 1, 2025	0.73	0.76	0.66	0.68	0.68	-6.85%	772,501
Jul 31, 2025	0.76	0.77	0.71	0.73	0.73	0.00%	760,044
Jul 30, 2025	0.77	0.78	0.73	0.73	0.73	-6.41%	510,414
Jul 29, 2025	0.77	0.81	0.75	0.78	0.78	6.85%	1,257,624
Jul 28, 2025	0.76	0.77	0.71	0.73	0.73	-5.19%	569,415
Jul 25, 2025	0.71	0.78	0.68	0.77	0.77	8.45%	794,800
Jul 24, 2025	0.76	0.77	0.70	0.71	0.71	-6.58%	1,108,715