Get the Stockscreener App
0.486
3.16%
0.0149
After Hours:
.48
-0.006
-1.23%
Origin Materials Inc Stock (ORGN) Price History
The historical daily chart and data for Origin Materials Inc stock (ORGN), show that the latest closing stock price as of December 04, 2025, is $0.486.
- Origin Materials Inc all-time high stock price is $8.10, occurred on September 07, 2021.
- The lowest Origin Materials Inc stock price recorded was $0.4001 on May 16, 2025. Since then, Origin Materials Inc's stock price has risen over 21.47% to $0.486 now.
- The 52-week high stock price for ORGN is $1.36, representing a 179.84% increase from the current share price, occurred on December 31, 2024.
- The 52-week low stock price for ORGN is $0.4001, indicating a -17.67% decrease from the current share price, occurred on May 16, 2025.
- The closing price of Origin Materials Inc (ORGN) stock in the beginning of 2024 was $6.75. The stock closed the year at $4.61, a loss of over -31.70% for the year.
The table below shows more information about ORGN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 04, 2025 | $0.498 | $0.4601 | $0.0379 | 823,679.0 | +3.16% |
| Dec 03, 2025 | $0.475 | $0.449 | $0.026 | 670,320.0 | +6.10% |
| Dec 02, 2025 | $0.4598 | $0.44 | $0.0198 | 528,766.0 | -0.29% |
| Dec 01, 2025 | $0.477 | $0.4453 | $0.0317 | 567,901.0 | -5.68% |
| Nov 28, 2025 | $0.485 | $0.45 | $0.035 | 431,709.0 | +1.53% |
| Nov 26, 2025 | $0.483 | $0.465 | $0.018 | 583,489.0 | +0.54% |
| Nov 25, 2025 | $0.4676 | $0.4583 | $0.0093 | 444,614.0 | +0.35% |
| Nov 24, 2025 | $0.4655 | $0.4401 | $0.0254 | 718,468.0 | +3.43% |
| Nov 21, 2025 | $0.4537 | $0.4185 | $0.0352 | 1,031,845.0 | +5.47% |
| Nov 20, 2025 | $0.4948 | $0.411 | $0.0838 | 1,670,274.0 | -8.17% |
| Nov 19, 2025 | $0.4888 | $0.451 | $0.0378 | 1,405,856.0 | -4.60% |
| Nov 18, 2025 | $0.4978 | $0.475 | $0.0228 | 875,711.0 | +0.48% |
| Nov 17, 2025 | $0.5143 | $0.461 | $0.0533 | 1,334,628.0 | +0.00% |
| Nov 14, 2025 | $0.5144 | $0.46 | $0.0544 | 1,585,619.0 | -4.21% |
| Nov 13, 2025 | $0.5145 | $0.4853 | $0.0292 | 1,530,028.0 | -1.28% |
| Nov 12, 2025 | $0.5462 | $0.5001 | $0.0461 | 860,583.0 | -4.23% |
| Nov 11, 2025 | $0.561 | $0.53 | $0.031 | 353,392.0 | -5.26% |
| Nov 10, 2025 | $0.561 | $0.52 | $0.041 | 759,324.0 | +4.93% |
| Nov 07, 2025 | $0.537 | $0.495 | $0.042 | 894,958.0 | +3.27% |
| Nov 06, 2025 | $0.54 | $0.5132 | $0.0268 | 624,108.0 | -1.84% |
| Nov 05, 2025 | $0.5433 | $0.512 | $0.0313 | 605,553.0 | +0.67% |
Origin Materials Inc Stock (ORGN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Origin Materials Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ORGN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Origin Materials Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Origin Materials Inc Stock (ORGN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.498 | $0.44 | $0.058 | 3,414,345.0 | +2.94% |
| Nov, 2025 | $0.5899 | $0.411 | $0.1789 | 18,731,079.0 | -22.88% |
| Oct, 2025 | $0.7718 | $0.502 | $0.2698 | 31,867,509.0 | +18.05% |
| Sep, 2025 | $0.5648 | $0.4806 | $0.0842 | 15,042,238.0 | -3.03% |
| Aug, 2025 | $0.9495 | $0.492 | $0.4575 | 33,760,416.0 | -26.54% |
| Jul, 2025 | $0.81 | $0.471 | $0.339 | 23,204,218.0 | +50.66% |
| Jun, 2025 | $0.4983 | $0.41 | $0.0883 | 15,694,726.0 | +10.45% |
| May, 2025 | $0.7471 | $0.4001 | $0.347 | 32,700,477.0 | -38.08% |
| Apr, 2025 | $0.8541 | $0.4211 | $0.433 | 19,791,733.0 | +6.48% |
| Mar, 2025 | $0.93 | $0.6401 | $0.2899 | 22,774,906.0 | -27.36% |
| Feb, 2025 | $1.12 | $0.80 | $0.3196 | 37,129,803.0 | -2.29% |
| Jan, 2025 | $1.30 | $0.9243 | $0.3757 | 23,525,936.0 | -26.95% |
Origin Materials Inc Stock (ORGN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.28 | $0.95 | $0.3299 | 27,271,786.0 | -7.26% |
| Nov, 2024 | $1.42 | $0.9825 | $0.4375 | 29,706,245.0 | -10.79% |
| Oct, 2024 | $1.56 | $1.33 | $0.23 | 15,680,123.0 | -9.74% |
| Sep, 2024 | $1.90 | $1.32 | $0.58 | 27,922,373.0 | -2.53% |
| Aug, 2024 | $1.73 | $0.7405 | $0.9883 | 42,561,300.0 | +75.54% |
| Jul, 2024 | $1.07 | $0.7228 | $0.3472 | 30,583,795.0 | -0.13% |
| Jun, 2024 | $1.17 | $0.8502 | $0.3148 | 40,119,491.0 | -22.30% |
| May, 2024 | $1.30 | $0.80 | $0.505 | 56,448,158.0 | +43.30% |
| Apr, 2024 | $0.84 | $0.488 | $0.352 | 48,649,087.0 | +58.73% |
| Mar, 2024 | $0.635 | $0.4422 | $0.1928 | 33,536,167.0 | -14.08% |
| Feb, 2024 | $0.6783 | $0.4801 | $0.1982 | 34,044,507.0 | +0.61% |
| Jan, 2024 | $0.899 | $0.5479 | $0.3511 | 29,159,729.0 | -29.44% |
Origin Materials Inc Stock (ORGN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.9893 | $0.671 | $0.3183 | 33,567,632.0 | +22.48% |
| Nov, 2023 | $1.21 | $0.678 | $0.532 | 32,847,958.0 | -30.94% |
| Oct, 2023 | $1.29 | $0.8604 | $0.4296 | 36,189,760.0 | -22.77% |
| Sep, 2023 | $1.58 | $1.25 | $0.33 | 30,330,990.0 | -6.57% |
| Aug, 2023 | $4.50 | $1.18 | $3.32 | 112,831,012.0 | -69.42% |
| Jul, 2023 | $4.53 | $3.64 | $0.89 | 24,137,344.0 | +5.16% |
| Jun, 2023 | $5.04 | $3.99 | $1.05 | 31,293,620.0 | +0.71% |
| May, 2023 | $4.93 | $3.86 | $1.07 | 19,519,380.0 | +7.09% |
| Apr, 2023 | $4.43 | $3.67 | $0.76 | 21,958,564.0 | -7.49% |
| Mar, 2023 | $4.80 | $3.81 | $0.99 | 27,226,920.0 | -11.04% |
| Feb, 2023 | $6.26 | $4.67 | $1.59 | 30,224,308.0 | -20.66% |
| Jan, 2023 | $6.08 | $4.52 | $1.56 | 15,690,178.0 | +31.24% |
0.37%
1.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):