Origin Materials, Inc. - Class A Common Stock (ORGN)

1.5300
+0.0400 (2.68%)
NASDAQ· Last Trade: May 25th, 11:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Origin Materials, Inc. - Class A Common Stock (ORGN)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/20261.441.531.431.5391,5231.53
5/21/20261.401.501.351.49127,4421.49
5/20/20261.491.491.411.43221,8771.43
5/19/20261.501.581.461.49207,6481.49
5/18/20261.391.571.271.531,035,4111.53
5/15/20261.231.431.221.4323,870,1211.43
5/14/20261.241.351.231.23556,6181.23
5/13/20261.241.271.231.2555,6701.25
5/12/20261.281.301.251.2798,2851.27
5/11/20261.351.391.291.30162,5291.30
5/08/20261.401.411.331.37163,2281.37
5/07/20261.501.501.401.42113,2231.42
5/06/20261.501.511.421.47353,7081.47
5/05/20261.431.571.401.53494,2111.53
5/04/20261.501.581.291.471,969,3411.47
5/01/20262.552.662.522.66384,7612.66
4/30/20262.402.542.252.5220,8942.52
4/29/20262.632.642.382.4059,5522.40
4/28/20262.432.602.342.5862,4902.58
4/27/20262.472.492.382.4829,4022.48
4/24/20262.382.482.262.4629,3552.46
4/23/20262.282.362.212.3625,3682.36
4/22/20262.272.422.272.3331,4432.33
4/21/20262.382.472.232.2799,0282.27
4/20/20262.082.402.072.35119,8562.35
4/17/20262.212.332.092.0989,4662.09
4/16/20262.242.262.112.2071,8542.20
4/15/20262.082.282.042.18168,8642.18
4/14/20262.182.362.012.10106,3592.10
4/13/20261.952.181.882.1771,6672.17
4/10/20262.002.061.921.9550,9451.95
4/09/20262.122.251.961.97152,6941.97
4/08/20262.222.352.092.1499,6082.14
4/07/20262.282.332.162.1670,5912.16
4/06/20262.132.452.132.28106,1752.28
4/02/20262.132.201.902.17167,3812.17
4/01/20262.262.502.192.19159,9152.19
3/31/20262.422.422.082.28270,1972.28
3/30/20262.702.892.282.41547,1022.41
3/27/20263.594.113.543.66243,9113.66
3/26/20263.273.993.273.61152,0243.61
3/25/20263.263.473.143.3165,6663.31
3/24/20263.233.423.073.2477,1333.24
3/23/20263.013.502.863.24253,1753.24
3/20/20263.173.402.712.87474,9942.87
3/19/20260.110.110.100.115,442,9323.39
3/18/20260.120.120.110.112,367,2553.37
3/17/20260.120.130.120.121,348,6913.53
3/16/20260.120.130.120.121,551,4763.55
3/13/20260.130.130.110.123,144,9873.62
3/12/20260.130.140.130.134,176,8453.75
3/11/20260.140.140.120.133,808,5203.92
3/10/20260.150.150.140.141,483,6614.20
3/09/20260.160.160.140.151,879,4604.39
3/06/20260.150.160.150.161,016,3914.72
3/05/20260.150.160.150.15835,5544.50
3/04/20260.160.170.140.161,389,1774.68
3/03/20260.150.160.140.161,203,4204.76
3/02/20260.150.160.150.15853,3374.43
2/27/20260.170.170.150.152,202,5834.59
2/26/20260.160.180.150.173,711,8395.08