0.865
price down icon5.46%   -0.05
after-market After Hours: .87 0.005 +0.58%
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 February 25, 2025, is $0.865.
  • 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 $0.4422 on March 26, 2024. Since then, Origin Materials Inc's stock price has risen over 95.61% to $0.865 now.
  • The 52-week high stock price for ORGN is $1.90, representing a 119.65% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for ORGN is $0.4422, indicating a -48.88% decrease from the current share price, occurred on March 26, 2024.
  • 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
Feb 25, 2025 $0.93 $0.85 $0.08 2,831,673.0 -5.46%
Feb 24, 2025 $0.9696 $0.89 $0.0796 2,652,162.0 -5.37%
Feb 21, 2025 $1.03 $0.931 $0.099 3,556,427.0 -7.03%
Feb 20, 2025 $1.12 $0.90 $0.2196 10,074,020.0 +24.76%
Feb 19, 2025 $0.86 $0.81 $0.05 1,409,256.0 -1.08%
Feb 18, 2025 $0.88 $0.825 $0.055 803,401.0 +0.80%
Feb 14, 2025 $0.8591 $0.8276 $0.0315 508,819.0 -0.26%
Feb 13, 2025 $0.845 $0.81 $0.035 577,934.0 +0.93%
Feb 12, 2025 $0.845 $0.804 $0.041 643,416.0 -0.66%
Feb 11, 2025 $0.8582 $0.801 $0.0572 982,638.0 -1.38%
Feb 10, 2025 $0.872 $0.8253 $0.0467 975,676.0 -1.43%
Feb 07, 2025 $0.9197 $0.857 $0.0627 1,500,596.0 -4.87%
Feb 06, 2025 $0.9197 $0.871 $0.0487 1,781,190.0 -0.25%
Feb 05, 2025 $0.9799 $0.9003 $0.0796 1,360,291.0 -5.47%
Feb 04, 2025 $0.9879 $0.9402 $0.0477 1,364,819.0 +0.65%
Feb 03, 2025 $0.9681 $0.88 $0.0881 1,773,250.0 +1.87%
Jan 31, 2025 $0.989 $0.9243 $0.0647 2,320,807.0 -4.59%
Jan 30, 2025 $1.02 $0.9631 $0.0619 511,402.0 -1.01%
Jan 29, 2025 $1.02 $0.99 $0.03 648,990.0 -1.98%
Jan 28, 2025 $1.01 $0.9817 $0.0283 720,666.0 +1.00%

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
Feb, 2025 $1.12 $0.801 $0.3186 35,627,241.0 -7.49%
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%
chemicals REX
$39.62
price down icon 2.15%
$28.87
price up icon 0.59%
$24.20
price down icon 0.90%
$7.86
price down icon 1.63%
chemicals BAK
$4.21
price down icon 3.22%
$44.17
price down icon 0.02%
Cap:     |  Volume (24h):