Get the Stockscreener App
2.165
11.03%
0.215
After Hours:
2.18
0.015
+0.69%
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 April 13, 2026, is $2.165.
- 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 2,018% to $2.165 now.
- The 52-week high stock price for ORGN is $28.48, representing a 1,216% increase from the current share price, occurred on August 05, 2025.
- The 52-week low stock price for ORGN is $1.8798, indicating a -13.17% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 06, 2026 | $2.45 | $2.13 | $0.32 | 106,116.0 | +4.83% |
| Apr 02, 2026 | $2.20 | $1.90 | $0.30 | 166,151.0 | -0.68% |
| Apr 01, 2026 | $2.50 | $2.19 | $0.31 | 158,679.0 | -3.95% |
| Mar 31, 2026 | $2.42 | $2.08 | $0.3388 | 270,101.0 | -5.39% |
| Mar 30, 2026 | $2.89 | $2.28 | $0.61 | 543,777.0 | -34.15% |
| Mar 27, 2026 | $4.11 | $3.54 | $0.5649 | 186,744.0 | +1.39% |
| Mar 26, 2026 | $3.99 | $3.27 | $0.7199 | 151,736.0 | +9.06% |
| Mar 25, 2026 | $3.47 | $3.14 | $0.33 | 65,655.0 | +2.16% |
| Mar 24, 2026 | $3.42 | $3.07 | $0.35 | 77,114.0 | +0.00% |
| Mar 23, 2026 | $3.50 | $2.86 | $0.64 | 252,746.0 | +12.89% |
| Mar 20, 2026 | $3.40 | $2.71 | $0.69 | 472,860.0 | -15.34% |
| Mar 19, 2026 | $3.39 | $3.07 | $0.324 | 166,766.6 | +0.71% |
| Mar 18, 2026 | $3.63 | $3.30 | $0.333 | 78,137.8 | -4.75% |
| Mar 17, 2026 | $3.81 | $3.49 | $0.321 | 44,795.9 | -0.51% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $2.50 | $1.88 | $0.6202 | 947,524.0 | -5.04% |
| 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% |
1.78%
2.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):