Get the Stockscreener App
0.2067
10.67%
-0.0247
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 26, 2025, is $0.2067.
- 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 $0.2007 on December 26, 2025. Since then, Origin Materials Inc's stock price has risen over 2.99% to $0.2067 now.
- The 52-week high stock price for ORGN is $1.36, representing a 557.96% increase from the current share price, occurred on December 31, 2024.
- The 52-week low stock price for ORGN is $0.2007, indicating a -2.90% decrease from the current share price, occurred on December 26, 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 26, 2025 | $0.2349 | $0.2007 | $0.0342 | 4,215,778.0 | -10.67% |
| Dec 24, 2025 | $0.2351 | $0.2242 | $0.0109 | 1,632,485.0 | +2.62% |
| Dec 23, 2025 | $0.2391 | $0.2168 | $0.0223 | 4,206,556.0 | -8.85% |
| Dec 22, 2025 | $0.285 | $0.2406 | $0.0444 | 4,288,000.0 | -9.21% |
| Dec 19, 2025 | $0.30 | $0.26 | $0.04 | 4,783,171.0 | -7.34% |
| Dec 18, 2025 | $0.3499 | $0.2752 | $0.0747 | 5,778,113.0 | -10.72% |
| Dec 17, 2025 | $0.354 | $0.3227 | $0.0313 | 4,006,298.0 | -8.37% |
| Dec 16, 2025 | $0.3858 | $0.351 | $0.0348 | 1,931,836.0 | -7.58% |
| Dec 15, 2025 | $0.4196 | $0.3674 | $0.0522 | 3,697,857.0 | -5.83% |
| Dec 12, 2025 | $0.4493 | $0.412 | $0.0373 | 1,438,090.0 | -6.75% |
| Dec 11, 2025 | $0.4543 | $0.4401 | $0.0142 | 775,995.0 | +0.52% |
| Dec 10, 2025 | $0.4574 | $0.4367 | $0.0207 | 804,248.0 | +0.07% |
| Dec 09, 2025 | $0.45 | $0.4301 | $0.0199 | 623,982.0 | +1.57% |
| Dec 08, 2025 | $0.4692 | $0.4308 | $0.0384 | 828,423.0 | -2.71% |
| Dec 05, 2025 | $0.4894 | $0.4456 | $0.0438 | 783,392.0 | -8.29% |
| 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% |
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 | $0.2007 | $0.2973 | 46,600,668.0 | -56.22% |
| 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% |
1.17%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):