0.8476
price up icon10.39%   0.0798
pre-market  Pre-market:  .85   0.0024   +0.28%
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 April 24, 2025, is $0.8476.
  • 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 $0.4211 on April 07, 2025. Since then, Origin Materials Inc's stock price has risen over 101.28% to $0.8476 now.
  • The 52-week high stock price for ORGN is $1.90, representing a 124.16% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for ORGN is $0.4211, indicating a -50.32% decrease from the current share price, occurred on April 07, 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
Apr 24, 2025 $0.8499 $0.7551 $0.0948 1,311,908.0 +10.39%
Apr 23, 2025 $0.7996 $0.73 $0.0696 1,341,347.0 +9.33%
Apr 22, 2025 $0.7154 $0.6303 $0.0851 876,725.0 +8.88%
Apr 21, 2025 $0.649 $0.6044 $0.0446 492,990.0 +6.72%
Apr 17, 2025 $0.6178 $0.5801 $0.0377 440,558.0 +1.75%
Apr 16, 2025 $0.6201 $0.58 $0.0401 442,410.0 -4.19%
Apr 15, 2025 $0.65 $0.6078 $0.0422 520,970.0 -1.91%
Apr 14, 2025 $0.6459 $0.5736 $0.0724 954,218.0 +13.79%
Apr 11, 2025 $0.5667 $0.53 $0.0367 677,988.0 +5.47%
Apr 10, 2025 $0.5498 $0.52 $0.0298 646,289.0 -6.38%
Apr 09, 2025 $0.5919 $0.5191 $0.0728 1,041,151.0 +5.34%
Apr 08, 2025 $0.59 $0.5223 $0.0677 1,053,842.0 -5.98%
Apr 07, 2025 $0.6119 $0.4211 $0.1908 1,972,913.0 -4.57%
Apr 04, 2025 $0.63 $0.565 $0.065 2,020,346.0 -5.22%
Apr 03, 2025 $0.6716 $0.6206 $0.051 1,126,727.0 -7.96%
Apr 02, 2025 $0.6946 $0.6438 $0.0508 836,384.0 +2.05%
Apr 01, 2025 $0.69 $0.6501 $0.0399 1,285,782.0 +0.77%
Mar 31, 2025 $0.7125 $0.6401 $0.0724 2,967,965.0 -5.50%
Mar 28, 2025 $0.77 $0.696 $0.074 1,230,824.0 -4.33%
Mar 27, 2025 $0.7499 $0.7177 $0.0322 427,596.0 -0.88%
Mar 26, 2025 $0.7625 $0.73 $0.0325 1,106,577.0 -1.27%

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
Apr, 2025 $0.8499 $0.4211 $0.4288 18,354,456.0 +27.73%
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%
$21.25
price up icon 2.66%
chemicals REX
$40.41
price up icon 0.85%
$23.64
price up icon 0.08%
$5.71
price up icon 5.74%
chemicals BAK
$4.09
price up icon 2.25%
$30.93
price up icon 1.38%
Cap:     |  Volume (24h):