Origin Materials, Inc. (ORGN)
NASDAQ:ORGN
Want to see ORGN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
1.44
1.53
1.43
1.53
1.53
+2.68%
91,521
0.16
May 21, 2026
1.40
1.50
1.35
1.49
1.49
+4.20%
127,445
0.23
May 20, 2026
1.49
1.49
1.41
1.43
1.43
-4.03%
222,068
0.40
May 19, 2026
1.50
1.58
1.46
1.49
1.49
-2.61%
207,677
0.38
May 18, 2026
1.39
1.57
1.27
1.53
1.53
+6.99%
1,035,696
1.95
May 15, 2026
1.23
2.33
1.22
1.43
1.43
+16.26%
23,869,811
154.65
May 14, 2026
1.24
1.35
1.23
1.23
1.23
-1.60%
561,222
3.86
May 13, 2026
1.24
1.27
1.23
1.25
1.25
-1.57%
55,824
0.38
May 12, 2026
1.28
1.30
1.25
1.27
1.27
-2.31%
98,317
0.68
May 11, 2026
1.35
1.39
1.30
1.30
1.30
-5.11%
162,447
1.13
May 08, 2026
1.40
1.41
1.33
1.37
1.37
-3.52%
163,228
1.15
May 07, 2026
1.50
1.50
1.40
1.42
1.42
-3.40%
113,748
0.81
May 06, 2026
1.50
1.52
1.42
1.47
1.47
-3.92%
353,753
2.60
May 05, 2026
1.43
1.57
1.40
1.53
1.53
+4.08%
494,239
3.79
May 04, 2026
1.50
1.58
1.29
1.47
1.47
-44.74%
1,970,802
19.80
May 01, 2026
2.55
2.66
2.52
2.66
2.66
+5.56%
384,760
4.09
Apr 30, 2026
2.40
2.54
2.25
2.52
2.52
+5.00%
20,953
0.22
Apr 29, 2026
2.63
2.64
2.38
2.40
2.40
-6.98%
59,541
0.63
Apr 28, 2026
2.43
2.60
2.34
2.58
2.58
+4.03%
62,488
0.67
Apr 27, 2026
2.47
2.49
2.38
2.48
2.48
+0.81%
29,430
0.31
Apr 24, 2026
2.38
2.48
2.26
2.46
2.46
+4.24%
29,355
0.31
Apr 23, 2026
2.28
2.36
2.21
2.36
2.36
+1.29%
25,374
0.27
Apr 22, 2026
2.27
2.42
2.27
2.33
2.33
+2.64%
31,443
0.33
Apr 21, 2026
2.38
2.47
2.23
2.27
2.27
-3.40%
99,031
1.07
Apr 20, 2026
2.08
2.40
2.07
2.35
2.35
+12.44%
120,584
1.32
Apr 17, 2026
2.21
2.33
2.09
2.09
2.09
-5.00%
89,466
0.98
Apr 16, 2026
2.24
2.26
2.11
2.20
2.20
+0.92%
71,872
0.80
Apr 15, 2026
2.08
2.28
2.04
2.18
2.18
+3.81%
168,876
1.90
Apr 14, 2026
2.18
2.36
2.01
2.10
2.10
-3.00%
106,390
1.22
Apr 13, 2026
1.95
2.18
1.88
2.17
2.17
+11.03%
71,688
0.83
Apr 10, 2026
2.00
2.07
1.92
1.95
1.95
-1.02%
50,945
0.59
Apr 09, 2026
2.12
2.25
1.96
1.97
1.97
-7.94%
152,869
1.79
Apr 08, 2026
2.22
2.35
2.09
2.14
2.14
-0.93%
99,603
1.18
Apr 07, 2026
2.28
2.33
2.16
2.16
2.16
-5.26%
70,642
0.84
Apr 06, 2026
2.13
2.45
2.13
2.28
2.28
+4.83%
106,174
1.27
Apr 03, 2026
2.13
2.20
1.90
2.18
2.18
0.00%
0
0.00
Apr 02, 2026
2.13
2.20
1.90
2.18
2.18
-0.68%
167,379
2.02
Apr 01, 2026
2.26
2.50
2.19
2.19
2.19
-3.95%
181,841
2.23
Mar 31, 2026
2.42
2.42
2.08
2.28
2.28
-5.39%
270,256
3.50
Mar 30, 2026
2.70
2.89
2.28
2.41
2.41
-34.15%
547,136
7.68
Mar 27, 2026
3.59
4.11
3.55
3.66
3.66
+1.39%
209,515
2.99
Mar 26, 2026
3.27
3.99
3.27
3.61
3.61
+9.06%
151,988
2.17
Mar 25, 2026
3.26
3.47
3.14
3.31
3.31
+2.16%
65,665
0.92
Mar 24, 2026
3.23
3.42
3.07
3.24
3.24
0.00%
77,129
1.10
Mar 23, 2026
3.01
3.50
2.86
3.24
3.24
+12.89%
252,848
3.78
Mar 20, 2026
3.17
3.40
2.71
2.87
2.87
-15.31%
474,994
7.71
Mar 19, 2026
3.27
3.39
3.06
3.39
3.39
+0.68%
183,165
3.01
Mar 18, 2026
3.64
3.64
3.31
3.37
3.37
-4.75%
78,986
1.27
Mar 17, 2026
3.62
3.84
3.50
3.53
3.53
-0.51%
44,966
0.70
Mar 16, 2026
3.73
3.79
3.55
3.55
3.55
-1.99%
51,807
0.78
Rows: