Origin Materials Inc. (ORGN)
NASDAQ: ORGN
· Real-Time Price · USD
0.68
-0.03 (-3.76%)
At close: May 01, 2025, 3:59 PM
0.68
0.38%
After-hours: May 01, 2025, 07:17 PM EDT
Origin Materials Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 0.72 | n/a | 0.73 | n/a | 0.69 | n/a | 0.71 | n/a | n/a | 650,171 |
| Apr 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.71 | 0.71 | 0.72 | 0.72 | 1.41% | 401,508 |
| Apr 28, 2025 | 0.74 | 0.74 | 0.75 | 0.75 | 0.72 | 0.72 | 0.74 | 0.74 | 2.78% | 512,900 |
| Apr 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.75 | 0.75 | 0.76 | 0.76 | 2.70% | 1,216,400 |
| Apr 24, 2025 | 0.77 | 0.77 | 0.85 | 0.85 | 0.76 | 0.76 | 0.85 | 0.85 | 11.84% | 1,306,400 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.