Origin Materials, Inc. (ORGN)
NASDAQ:ORGN
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
3.99
3.99
3.38
3.62
3.62
-3.36%
104,832
1.60
Mar 12, 2026
3.81
4.08
3.75
3.75
3.75
-4.41%
139,288
2.14
Mar 11, 2026
4.22
4.25
3.71
3.92
3.92
-6.66%
127,035
1.99
Mar 10, 2026
4.56
4.59
4.20
4.20
4.20
-4.24%
53,074
0.84
Mar 09, 2026
4.78
4.81
4.24
4.39
4.39
-6.91%
62,704
1.00
Mar 06, 2026
4.53
4.75
4.50
4.72
4.72
+4.78%
33,879
0.54
Mar 05, 2026
4.56
4.77
4.50
4.50
4.50
-3.85%
28,026
0.45
Mar 04, 2026
4.80
5.13
4.20
4.68
4.68
-1.70%
46,324
0.74
Mar 03, 2026
4.49
4.79
4.16
4.76
4.76
+7.37%
40,114
0.64
Mar 02, 2026
4.55
4.77
4.37
4.43
4.43
-3.34%
29,282
0.47
Feb 27, 2026
5.13
5.16
4.59
4.59
4.59
-9.79%
73,419
1.20
Feb 26, 2026
4.90
5.36
4.63
5.09
5.09
+12.33%
124,100
2.08
Feb 25, 2026
4.53
4.62
4.38
4.53
4.53
+1.89%
31,127
0.53
Feb 24, 2026
4.50
4.68
4.35
4.44
4.44
+0.68%
22,493
0.38
Feb 23, 2026
4.68
4.77
4.20
4.41
4.41
-5.87%
53,857
0.92
Feb 20, 2026
4.69
4.87
4.66
4.69
4.69
-2.94%
45,884
0.79
Feb 19, 2026
4.80
4.83
4.50
4.83
4.83
+1.58%
40,543
0.70
Feb 18, 2026
4.48
4.88
4.42
4.76
4.76
+7.48%
26,009
0.45
Feb 17, 2026
4.82
5.09
4.39
4.42
4.42
-4.06%
59,023
1.02
Feb 16, 2026
4.52
4.79
4.46
4.61
4.61
0.00%
0
0.00
Feb 13, 2026
4.52
4.79
4.46
4.61
4.61
+3.59%
38,904
0.67
Feb 12, 2026
4.72
5.11
4.45
4.45
4.45
-4.77%
103,951
1.81
Feb 11, 2026
5.25
5.25
4.52
4.67
4.67
-3.23%
61,883
1.08
Feb 10, 2026
4.89
5.10
4.80
4.83
4.83
-4.09%
45,373
0.79
Feb 09, 2026
5.37
5.46
4.82
5.04
5.04
-0.55%
54,874
0.96
Feb 06, 2026
5.12
5.49
4.91
5.06
5.06
+5.17%
63,588
1.13
Feb 05, 2026
5.60
5.84
4.82
4.82
4.82
-13.48%
124,066
2.27
Feb 04, 2026
5.90
6.02
5.57
5.57
5.57
-2.37%
27,589
0.51
Feb 03, 2026
5.61
5.76
5.49
5.70
5.70
+2.54%
47,016
0.87
Feb 02, 2026
5.56
5.71
5.56
5.56
5.56
-1.96%
34,136
0.63
Jan 30, 2026
5.64
5.88
5.52
5.67
5.67
-0.68%
39,432
0.73
Jan 29, 2026
6.46
6.46
5.65
5.71
5.71
-4.56%
53,574
0.99
Jan 28, 2026
6.22
6.28
5.89
5.98
5.98
-2.78%
24,946
0.46
Jan 27, 2026
6.48
6.48
5.85
6.15
6.15
+2.55%
33,492
0.62
Rows: