Education
About Us
Working with TipRanks
Follow Us
Origin Materials, Inc. (ORGN)
NASDAQ:ORGN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
0.23
0.24
0.22
0.23
0.23
+2.67%
1,632,485
1.12
Dec 23, 2025
0.24
0.24
0.22
0.23
0.22
-8.91%
4,240,109
3.03
Dec 22, 2025
0.27
0.29
0.24
0.25
0.25
-9.19%
4,298,389
3.21
Dec 19, 2025
0.29
0.30
0.26
0.27
0.27
-7.48%
4,788,954
3.77
Dec 18, 2025
0.28
0.35
0.28
0.29
0.29
-10.64%
5,787,437
4.85
Dec 17, 2025
0.35
0.35
0.32
0.33
0.33
-8.36%
4,296,278
3.79
Dec 16, 2025
0.39
0.39
0.35
0.36
0.36
-7.71%
1,935,182
1.74
Dec 15, 2025
0.42
0.42
0.37
0.39
0.39
-5.81%
3,731,091
3.51
Dec 12, 2025
0.44
0.45
0.41
0.41
0.41
-6.77%
1,468,144
1.38
Dec 11, 2025
0.44
0.45
0.44
0.44
0.44
+0.68%
787,996
0.74
Dec 10, 2025
0.44
0.46
0.44
0.44
0.44
0.00%
808,852
0.77
Dec 09, 2025
0.45
0.45
0.43
0.44
0.44
+1.62%
624,319
0.59
Dec 08, 2025
0.47
0.47
0.43
0.43
0.43
-2.70%
842,196
0.80
Dec 05, 2025
0.48
0.49
0.45
0.45
0.44
-8.25%
786,128
0.75
Dec 04, 2025
0.47
0.50
0.46
0.49
0.48
+2.97%
845,576
0.81
Dec 03, 2025
0.45
0.48
0.45
0.47
0.47
+6.08%
676,195
0.64
Dec 02, 2025
0.45
0.46
0.44
0.44
0.44
-0.22%
529,908
0.51
Dec 01, 2025
0.48
0.48
0.45
0.45
0.44
-5.72%
568,656
0.54
Nov 28, 2025
0.46
0.49
0.45
0.47
0.47
+1.51%
431,709
0.41
Nov 26, 2025
0.47
0.48
0.47
0.47
0.46
+0.65%
585,109
0.55
Nov 25, 2025
0.46
0.47
0.46
0.46
0.46
+0.43%
445,956
0.42
Nov 24, 2025
0.45
0.47
0.44
0.46
0.46
+3.37%
733,783
0.69
Nov 21, 2025
0.42
0.45
0.42
0.45
0.44
+5.45%
1,046,922
0.99
Nov 20, 2025
0.47
0.49
0.41
0.42
0.42
-8.26%
1,682,566
1.60
Nov 19, 2025
0.48
0.49
0.45
0.46
0.46
-4.56%
1,405,931
1.35
Nov 18, 2025
0.48
0.50
0.48
0.48
0.48
+0.42%
877,312
0.84
Nov 17, 2025
0.47
0.51
0.46
0.48
0.48
0.00%
1,335,070
1.27
Nov 14, 2025
0.46
0.51
0.46
0.48
0.48
-4.19%
1,588,988
1.50
Nov 13, 2025
0.51
0.51
0.49
0.50
0.50
-1.18%
1,603,892
1.39
Nov 12, 2025
0.53
0.55
0.50
0.51
0.51
-4.34%
867,050
0.73
Nov 11, 2025
0.55
0.56
0.53
0.53
0.53
-5.19%
353,461
0.30
Nov 10, 2025
0.53
0.56
0.52
0.56
0.56
+4.88%
760,383
0.63
Nov 07, 2025
0.51
0.54
0.50
0.53
0.53
+3.29%
894,963
0.75
Nov 06, 2025
0.52
0.54
0.51
0.52
0.52
-1.71%
625,489
0.52
Nov 05, 2025
0.52
0.54
0.51
0.53
0.52
+0.57%
609,858
0.50
Nov 04, 2025
0.55
0.56
0.52
0.52
0.52
-5.78%
1,242,290
1.03
Nov 03, 2025
0.58
0.59
0.54
0.55
0.55
-9.48%
1,833,687
1.42
Oct 31, 2025
0.59
0.61
0.58
0.61
0.61
+5.34%
662,546
0.51
Oct 30, 2025
0.61
0.62
0.58
0.58
0.58
-7.04%
1,499,594
1.17
Oct 29, 2025
0.64
0.67
0.61
0.63
0.62
-1.88%
781,502
0.61
Oct 28, 2025
0.70
0.71
0.63
0.64
0.64
-8.08%
1,308,688
1.03
Oct 27, 2025
0.75
0.75
0.69
0.69
0.69
-4.41%
1,024,336
0.81
Oct 24, 2025
0.70
0.75
0.70
0.73
0.72
+4.47%
1,306,399
1.04
Oct 23, 2025
0.63
0.72
0.63
0.69
0.69
+9.46%
1,557,377
1.25
Oct 22, 2025
0.68
0.70
0.62
0.63
0.63
-7.98%
1,222,461
0.98
Oct 21, 2025
0.74
0.74
0.67
0.69
0.69
-4.04%
831,765
0.66
Oct 20, 2025
0.67
0.77
0.65
0.72
0.72
+12.19%
2,190,864
1.67
Oct 17, 2025
0.65
0.68
0.63
0.64
0.64
-3.03%
877,198
0.67
Oct 16, 2025
0.75
0.75
0.65
0.66
0.66
-9.59%
2,337,388
1.81
Oct 15, 2025
0.65
0.75
0.63
0.73
0.73
+11.45%
3,627,685
2.92
Rows: