Get the Stockscreener App
1.46
45.30%
-1.20
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 May 04, 2026, is $1.46.
- Origin Materials Inc all-time high stock price is $28.48, occurred on August 05, 2025.
- The lowest Origin Materials Inc stock price recorded was $0.1022 on March 19, 2026. Since then, Origin Materials Inc's stock price has risen over 1,329% to $1.46 now.
- The 52-week high stock price for ORGN is $28.48, representing a 1,851% increase from the current share price, occurred on August 05, 2025.
- The 52-week low stock price for ORGN is $1.8798, indicating a 28.75% decrease from the current share price, occurred on April 13, 2026.
- The closing price of Origin Materials Inc (ORGN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 04, 2026 | $1.58 | $1.29 | $0.29 | 1,807,149.0 | -45.11% |
| May 01, 2026 | $2.66 | $2.52 | $0.14 | 181,210.0 | +5.56% |
| Apr 30, 2026 | $2.54 | $2.25 | $0.2893 | 20,886.0 | +5.00% |
| Apr 29, 2026 | $2.64 | $2.38 | $0.2645 | 59,536.0 | -6.98% |
| Apr 28, 2026 | $2.60 | $2.34 | $0.2574 | 61,882.0 | +4.03% |
| Apr 27, 2026 | $2.49 | $2.38 | $0.1093 | 29,179.0 | +0.81% |
| Apr 24, 2026 | $2.48 | $2.26 | $0.22 | 29,260.0 | +4.24% |
| Apr 23, 2026 | $2.36 | $2.21 | $0.15 | 25,350.0 | +1.29% |
| Apr 22, 2026 | $2.42 | $2.27 | $0.15 | 31,441.0 | +2.64% |
| Apr 21, 2026 | $2.47 | $2.23 | $0.239 | 98,822.0 | -3.40% |
| Apr 20, 2026 | $2.40 | $2.07 | $0.33 | 117,826.0 | +12.44% |
| Apr 17, 2026 | $2.33 | $2.09 | $0.2379 | 89,237.0 | -5.00% |
| Apr 16, 2026 | $2.26 | $2.11 | $0.1505 | 71,409.0 | +0.92% |
| Apr 15, 2026 | $2.28 | $2.04 | $0.24 | 168,811.0 | +3.81% |
| Apr 14, 2026 | $2.36 | $2.01 | $0.3499 | 106,068.0 | -3.00% |
| Apr 13, 2026 | $2.18 | $1.88 | $0.3002 | 71,573.0 | +11.03% |
| Apr 10, 2026 | $2.06 | $1.92 | $0.145 | 50,862.0 | -1.02% |
| Apr 09, 2026 | $2.25 | $1.96 | $0.2899 | 152,562.0 | -7.94% |
| Apr 08, 2026 | $2.35 | $2.09 | $0.2596 | 99,526.0 | -0.93% |
| Apr 07, 2026 | $2.33 | $2.16 | $0.17 | 70,482.0 | -5.26% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $2.66 | $1.29 | $1.37 | 1,988,359.0 | -42.06% |
| Apr, 2026 | $2.64 | $1.88 | $0.7647 | 1,785,658.0 | +10.53% |
| Mar, 2026 | $5.13 | $2.08 | $3.05 | 3,008,699.2 | -50.29% |
| Feb, 2026 | $6.00 | $4.20 | $1.80 | 1,067,518.7 | -19.10% |
| Jan, 2026 | $7.79 | $5.42 | $2.38 | 977,759.9 | -10.72% |
Origin Materials Inc Stock (ORGN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.94 | $5.70 | $9.24 | 1,699,629.5 | -58.25% |
| Nov, 2025 | $17.70 | $12.33 | $5.37 | 624,369.3 | -22.88% |
| Oct, 2025 | $23.15 | $15.06 | $8.09 | 1,062,250.3 | +18.05% |
| Sep, 2025 | $16.94 | $14.42 | $2.53 | 501,407.9 | -3.03% |
| Aug, 2025 | $28.48 | $14.76 | $13.72 | 1,125,347.2 | -26.54% |
| Jul, 2025 | $24.30 | $14.13 | $10.17 | 773,473.9 | +50.66% |
| Jun, 2025 | $14.95 | $12.30 | $2.65 | 523,157.5 | +10.45% |
| May, 2025 | $22.41 | $12.00 | $10.41 | 1,090,015.9 | -38.08% |
| Apr, 2025 | $25.62 | $12.63 | $12.99 | 659,724.4 | +6.48% |
| Mar, 2025 | $27.90 | $19.20 | $8.70 | 759,163.5 | -27.36% |
| Feb, 2025 | $33.59 | $24.00 | $9.59 | 1,237,660.1 | -2.29% |
| Jan, 2025 | $39.00 | $27.73 | $11.27 | 784,197.9 | -26.95% |
Origin Materials Inc Stock (ORGN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.40 | $28.50 | $9.90 | 909,059.5 | -7.26% |
| Nov, 2024 | $42.60 | $29.48 | $13.12 | 990,208.2 | -10.79% |
| Oct, 2024 | $46.80 | $39.90 | $6.90 | 522,670.8 | -9.74% |
| Sep, 2024 | $57.00 | $39.60 | $17.40 | 930,745.8 | -2.53% |
| Aug, 2024 | $51.86 | $22.21 | $29.65 | 1,418,710.0 | +75.54% |
| Jul, 2024 | $32.10 | $21.68 | $10.42 | 1,019,459.8 | -0.13% |
| Jun, 2024 | $34.95 | $25.51 | $9.44 | 1,337,316.4 | -22.30% |
| May, 2024 | $39.15 | $24.00 | $15.15 | 1,881,605.3 | +43.30% |
| Apr, 2024 | $25.20 | $14.64 | $10.56 | 1,621,636.2 | +58.73% |
| Mar, 2024 | $19.05 | $13.27 | $5.78 | 1,117,872.2 | -14.08% |
| Feb, 2024 | $20.35 | $14.40 | $5.95 | 1,134,816.9 | +0.61% |
| Jan, 2024 | $26.97 | $16.44 | $10.53 | 971,991.0 | -29.44% |
3.22%
2.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):