0.4832
price up icon0.48%   0.0023
after-market After Hours: .48 -0.0032 -0.66%
loading

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 June 30, 2025, is $0.4832.
  • 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 20.77% to $0.4832 now.
  • The 52-week high stock price for ORGN is $1.90, representing a 293.21% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for ORGN is $0.4001, indicating a -17.20% 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:
Date High Low High - Low Volume % Change
Jun 30, 2025 $0.49 $0.4613 $0.0287 553,794.0 +0.48%
Jun 27, 2025 $0.495 $0.46 $0.035 1,741,933.0 -1.86%
Jun 26, 2025 $0.49 $0.443 $0.047 841,119.0 +9.25%
Jun 25, 2025 $0.46 $0.441 $0.019 393,564.0 +4.30%
Jun 24, 2025 $0.45 $0.4285 $0.0215 547,648.0 +1.18%
Jun 23, 2025 $0.46 $0.42 $0.04 533,679.0 -1.46%
Jun 20, 2025 $0.4684 $0.4313 $0.0371 1,053,351.0 -2.55%
Jun 18, 2025 $0.4555 $0.4403 $0.0152 565,010.0 +0.59%
Jun 17, 2025 $0.465 $0.44 $0.025 353,031.0 -2.22%
Jun 16, 2025 $0.46 $0.42 $0.04 474,673.0 +6.81%
Jun 13, 2025 $0.4352 $0.4208 $0.0144 822,594.0 -4.25%
Jun 12, 2025 $0.451 $0.437 $0.014 739,792.0 -2.53%
Jun 11, 2025 $0.4983 $0.4401 $0.0582 1,019,907.0 -4.89%
Jun 10, 2025 $0.49 $0.467 $0.023 894,345.0 +2.11%
Jun 09, 2025 $0.4854 $0.4473 $0.0381 1,531,443.0 -0.17%
Jun 06, 2025 $0.48 $0.4502 $0.0298 608,135.0 +1.24%
Jun 05, 2025 $0.4848 $0.4548 $0.03 665,768.0 -3.77%
Jun 04, 2025 $0.4792 $0.45 $0.0292 610,975.0 +6.63%
Jun 03, 2025 $0.4765 $0.435 $0.0415 725,266.0 +2.63%

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
Jun, 2025 $0.4983 $0.41 $0.0883 16,248,520.0 +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%
$7.36
price down icon 0.54%
chemicals REX
$48.71
price down icon 1.22%
$22.09
price down icon 0.32%
$5.07
price down icon 10.11%
chemicals BAK
$3.28
price up icon 2.50%
chemicals HUN
$10.42
price down icon 1.33%
Cap:     |  Volume (24h):