Get the Stockscreener App
0.156
1.70%
-0.0027
After Hours:
.16
0.004
+2.56%
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 March 04, 2026, is $0.156.
- 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 $0.14 on February 23, 2026. Since then, Origin Materials Inc's stock price has risen over 11.43% to $0.156 now.
- The 52-week high stock price for ORGN is $0.9495, representing a 508.65% increase from the current share price, occurred on August 05, 2025.
- The 52-week low stock price for ORGN is $0.14, indicating a -10.26% decrease from the current share price, occurred on February 23, 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $0.171 | $0.14 | $0.031 | 1,389,146.0 | -1.70% |
| Mar 03, 2026 | $0.1594 | $0.1385 | $0.0209 | 1,115,819.0 | +7.37% |
| Mar 02, 2026 | $0.1589 | $0.1456 | $0.0133 | 843,443.0 | -3.34% |
| Feb 27, 2026 | $0.1719 | $0.152 | $0.0199 | 2,176,642.0 | -9.79% |
| Feb 26, 2026 | $0.178 | $0.1541 | $0.0239 | 3,709,128.0 | +12.33% |
| Feb 25, 2026 | $0.153 | $0.1452 | $0.0078 | 929,002.0 | +1.89% |
| Feb 24, 2026 | $0.1562 | $0.1459 | $0.0104 | 674,700.0 | +0.68% |
| Feb 23, 2026 | $0.1598 | $0.14 | $0.0198 | 1,615,487.0 | -5.89% |
| Feb 20, 2026 | $0.1629 | $0.1558 | $0.0071 | 1,364,742.0 | -2.92% |
| Feb 19, 2026 | $0.161 | $0.15 | $0.011 | 1,214,756.0 | +1.58% |
| Feb 18, 2026 | $0.1629 | $0.1475 | $0.0154 | 724,649.0 | +7.46% |
| Feb 17, 2026 | $0.1697 | $0.1461 | $0.0236 | 1,769,504.0 | -4.03% |
| Feb 13, 2026 | $0.1593 | $0.1485 | $0.0108 | 1,159,772.0 | +3.57% |
| Feb 12, 2026 | $0.17 | $0.148 | $0.022 | 3,095,304.0 | -4.75% |
| Feb 11, 2026 | $0.1742 | $0.1509 | $0.0233 | 1,851,618.0 | -3.23% |
| Feb 10, 2026 | $0.17 | $0.16 | $0.01 | 1,329,416.0 | -4.11% |
| Feb 09, 2026 | $0.181 | $0.16 | $0.021 | 1,645,646.0 | -0.53% |
| Feb 06, 2026 | $0.182 | $0.1637 | $0.0183 | 1,899,699.0 | +5.17% |
| Feb 05, 2026 | $0.1948 | $0.16 | $0.0348 | 3,619,714.0 | -13.48% |
| Feb 04, 2026 | $0.20 | $0.185 | $0.015 | 825,044.0 | -2.37% |
| Feb 03, 2026 | $0.1928 | $0.1834 | $0.0094 | 1,404,886.0 | +2.54% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $0.171 | $0.1385 | $0.0325 | 4,737,554.0 | +2.03% |
| Feb, 2026 | $0.20 | $0.14 | $0.06 | 32,025,562.0 | -19.10% |
| Jan, 2026 | $0.2598 | $0.1806 | $0.0792 | 29,332,796.0 | -10.72% |
Origin Materials Inc Stock (ORGN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.498 | $0.19 | $0.308 | 50,988,884.0 | -58.25% |
| 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% |
6.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):