Dark

ORGN
Origin Materials, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.4446USD-31.325%(-0.2028)10,774,573

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:27:30 AM EDT

0.4550USD-29.719%(-0.1924)315,143

After-hours

May 16, 2025 4:52:30 PM EDT

0.4450USD+0.090%(+0.0004)16,250

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.4688	0.473600	0.400100	0.4400	-32.036%	10,774,573	0.000%
2025-05-15	0.6900	0.700000	0.645000	0.6474	-4.330%	3,593,347	-32.036%
2025-05-14	0.7200	0.730000	0.671150	0.6767	-3.329%	1,020,723	-34.979%
2025-05-13	0.7100	0.730000	0.690800	0.7000	0.000%	615,486	-37.143%
2025-05-12	0.6994	0.747100	0.681500	0.7000	+4.900%	902,454	-37.143%
2025-05-09	0.6880	0.716900	0.660100	0.6673	-4.590%	640,533	-34.063%
2025-05-08	0.6665	0.706900	0.660400	0.6994	+5.681%	824,320	-37.089%
2025-05-07	0.6600	0.694900	0.650000	0.6618	+0.900%	564,426	-33.515%
2025-05-06	0.6500	0.674300	0.643600	0.6559	-0.410%	251,955	-32.917%
2025-05-05	0.7000	0.709900	0.651000	0.6586	-6.142%	623,136	-33.192%
2025-05-02	0.6882	0.708500	0.667200	0.7017	+3.450%	778,303	-37.295%
2025-05-01	0.7300	0.730000	0.648200	0.6783	-4.005%	1,152,493	-35.132%
2025-04-30	0.7200	0.729900	0.693000	0.7066	-2.295%	650,601	-37.730%
2025-04-29	0.7500	0.750000	0.710000	0.7232	-1.739%	401,508	-39.159%
2025-04-28	0.7400	0.750100	0.720000	0.7360	-2.902%	512,896	-40.217%
2025-04-25	0.8500	0.854100	0.750000	0.7580	-10.571%	1,216,352	-41.953%
2025-04-24	0.7740	0.849900	0.755100	0.8476	+10.393%	1,306,366	-48.089%
2025-04-23	0.7300	0.799600	0.730000	0.7678	+9.326%	1,342,080	-42.693%
2025-04-22	0.6450	0.715400	0.630300	0.7023	+8.884%	888,863	-37.349%
2025-04-21	0.6100	0.649000	0.604400	0.6450	+6.717%	494,141	-31.783%
2025-04-17	0.5900	0.617800	0.580100	0.6044	+1.751%	442,410	-27.201%
2025-04-16	0.6010	0.620100	0.580000	0.5940	-4.194%	475,687	-25.926%
2025-04-15	0.6414	0.650000	0.607800	0.6200	-1.914%	524,226	-29.032%
2025-04-14	0.5750	0.645900	0.573550	0.6321	+13.789%	958,020	-30.391%
2025-04-11	0.5300	0.566700	0.530000	0.5555	+5.468%	680,286	-20.792%
2025-04-10	0.5303	0.549800	0.520000	0.5267	-6.381%	650,889	-16.461%
2025-04-09	0.5341	0.591900	0.519100	0.5626	+5.336%	1,046,708	-21.792%
2025-04-08	0.5800	0.590000	0.522300	0.5341	-5.985%	1,058,008	-17.618%
2025-04-07	0.5604	0.611900	0.421100	0.5681	-4.569%	1,974,332	-22.549%
2025-04-04	0.6100	0.630000	0.565000	0.5953	-5.222%	2,022,187	-26.088%
2025-04-03	0.6476	0.671600	0.620600	0.6281	-7.957%	1,129,276	-29.947%
2025-04-02	0.6600	0.694600	0.643800	0.6824	+2.049%	958,182	-35.522%
2025-04-01	0.6653	0.690000	0.650100	0.6687	+0.769%	1,287,734	-34.201%
2025-03-31	0.7000	0.712500	0.640100	0.6636	-5.497%	2,968,616	-33.695%
2025-03-28	0.7385	0.770000	0.696000	0.7022	-4.332%	1,231,084	-37.340%
2025-03-27	0.7210	0.749900	0.717700	0.7340	-0.878%	439,293	-40.054%
2025-03-26	0.7330	0.762500	0.730000	0.7405	-1.267%	1,106,645	-40.581%
2025-03-25	0.7340	0.772600	0.734000	0.7500	+2.180%	528,367	-41.333%
2025-03-24	0.7400	0.753000	0.703100	0.7340	-2.523%	2,360,971	-40.054%
2025-03-21	0.7800	0.780000	0.742800	0.7530	-2.839%	843,952	-41.567%
2025-03-20	0.7500	0.794100	0.734050	0.7750	+0.649%	774,777	-43.226%
2025-03-19	0.7600	0.788600	0.752800	0.7700	+1.919%	752,650	-42.857%
2025-03-18	0.7960	0.800000	0.750100	0.7555	-6.509%	1,153,583	-41.760%
2025-03-17	0.8100	0.835000	0.796000	0.8081	-0.774%	1,136,764	-45.551%
2025-03-14	0.9000	0.900000	0.780000	0.8144	-4.188%	1,724,201	-45.972%
2025-03-13	0.8000	0.860000	0.792000	0.8500	+4.654%	892,285	-48.235%
2025-03-12	0.8200	0.836700	0.793700	0.8122	+2.164%	971,964	-45.826%
2025-03-11	0.8200	0.839999	0.762000	0.7950	-1.973%	1,066,311	-44.654%
2025-03-10	0.8200	0.864600	0.800000	0.8110	-0.904%	1,237,635	-45.746%
2025-03-07	0.8500	0.905900	0.800600	0.8184	-3.205%	1,142,558	-46.237%
2025-03-06	0.8940	0.909300	0.840000	0.8455	-3.006%	623,012	-47.960%
2025-03-05	0.8476	0.879700	0.844100	0.8717	+2.892%	617,070	-49.524%
2025-03-04	0.8008	0.870000	0.773000	0.8472	+1.913%	1,168,544	-48.064%
2025-03-03	0.9000	0.930000	0.830000	0.8313	-9.008%	1,240,383	-47.071%
2025-02-28	0.8750	0.929900	0.840100	0.9136	+4.388%	1,102,139	-51.839%
2025-02-27	0.8683	0.912700	0.842300	0.8752	+4.427%	1,245,318	-49.726%
2025-02-26	0.8510	0.882300	0.800000	0.8381	-3.110%	2,017,137	-47.500%
2025-02-25	0.9300	0.930000	0.850000	0.8650	-5.464%	2,832,383	-49.133%
2025-02-24	0.9400	0.969600	0.890000	0.9150	-5.368%	2,664,252	-51.913%
2025-02-21	1.0100	1.030000	0.931000	0.9669	-7.029%	3,621,198	-54.494%
2025-02-20	0.9342	1.119600	0.900000	1.0400	+24.760%	10,266,565	-57.692%
2025-02-19	0.8427	0.860000	0.810000	0.8336	-1.080%	1,413,301	-47.217%
2025-02-18	0.8700	0.880000	0.825000	0.8427	+0.801%	804,053	-47.787%
2025-02-14	0.8276	0.859100	0.827600	0.8360	-0.262%	526,683	-47.368%
2025-02-13	0.8300	0.845000	0.810000	0.8382	+0.927%	580,836	-47.507%
2025-02-12	0.8105	0.845000	0.804000	0.8305	-0.658%	645,561	-47.020%
2025-02-11	0.8300	0.858200	0.801000	0.8360	-1.380%	983,872	-47.368%
2025-02-10	0.8700	0.872000	0.825300	0.8477	-1.430%	996,711	-48.095%
2025-02-07	0.9000	0.919700	0.857000	0.8600	-4.867%	1,506,690	-48.837%
2025-02-06	0.9150	0.919700	0.871000	0.9040	-0.254%	1,781,645	-51.327%
2025-02-05	0.9600	0.979900	0.900300	0.9063	-5.466%	1,361,564	-51.451%
2025-02-04	0.9500	0.987900	0.940200	0.9587	+0.651%	1,365,544	-54.105%
2025-02-03	0.9000	0.968100	0.880000	0.9525	+1.872%	1,779,427	-53.806%
2025-01-31	0.9800	0.989000	0.924300	0.9350	-4.592%	2,321,928	-52.941%
2025-01-30	0.9900	1.025000	0.963100	0.9800	-1.010%	514,114	-55.102%
2025-01-29	1.0000	1.020000	0.990000	0.9900	-1.980%	649,040	-55.556%
2025-01-28	1.0000	1.010000	0.981700	1.0100	+1.000%	721,400	-56.436%
2025-01-27	1.0000	1.020000	0.987300	1.0000	-1.961%	1,285,881	-56.000%
2025-01-24	1.0500	1.069900	1.010000	1.0200	-2.857%	964,682	-56.863%
2025-01-23	1.0500	1.070000	1.025000	1.0500	+0.962%	701,391	-58.095%
2025-01-22	1.0200	1.085000	1.000000	1.0400	0.000%	2,014,909	-57.692%
2025-01-21	1.0700	1.080000	1.000000	1.0400	-2.804%	1,360,355	-57.692%
2025-01-17	1.0500	1.100000	1.050000	1.0700	+0.943%	1,184,910	-58.879%
2025-01-16	1.0600	1.070000	1.030000	1.0600	0.000%	658,252	-58.491%
2025-01-15	1.0300	1.070000	1.015000	1.0600	+3.922%	1,315,176	-58.491%
2025-01-14	1.0700	1.080000	0.990000	1.0200	-8.108%	2,329,419	-56.863%
2025-01-13	1.1300	1.130000	1.085000	1.1100	-3.478%	1,030,466	-60.360%
2025-01-10	1.1700	1.170000	1.120000	1.1500	-1.709%	653,727	-61.739%
2025-01-08	1.2200	1.220000	1.140000	1.1700	-4.878%	1,012,692	-62.393%
2025-01-07	1.2500	1.295000	1.206300	1.2300	-1.600%	843,172	-64.228%
2025-01-06	1.3000	1.300000	1.230000	1.2500	0.000%	1,664,670	-64.800%
2025-01-03	1.2200	1.270000	1.210000	1.2500	+3.306%	975,256	-64.800%
2025-01-02	1.2750	1.280000	1.180000	1.2100	-5.469%	1,384,429	-63.636%
2024-12-31	1.2000	1.360000	1.190000	1.2800	+11.304%	4,663,138	-65.625%
2024-12-30	1.1500	1.230000	1.090000	1.1500	+10.577%	2,931,418	-61.739%
2024-12-27	1.0300	1.050000	0.990000	1.0400	-0.952%	1,246,003	-57.692%
2024-12-26	0.9700	1.060000	0.970000	1.0500	+7.869%	1,477,260	-58.095%
2024-12-24	0.9800	0.994500	0.950100	0.9734	-2.072%	1,357,939	-54.798%
2024-12-23	1.0000	1.020000	0.960000	0.9940	+0.536%	1,157,179	-55.734%
2024-12-20	0.9700	1.025000	0.950000	0.9887	+1.928%	1,501,352	-55.497%
2024-12-19	1.0000	1.030000	0.970000	0.9700	+1.042%	1,518,259	-54.639%
2024-12-18	1.0700	1.080000	0.952300	0.9600	-11.111%	3,046,148	-54.167%
2024-12-17	1.1100	1.120000	1.050000	1.0800	-3.571%	1,195,057	-59.259%
2024-12-16	1.1100	1.150000	1.080000	1.1200	-2.609%	861,314	-60.714%
2024-12-13	1.1000	1.170000	1.065000	1.1500	+3.604%	1,565,377	-61.739%
2024-12-12	1.1800	1.200000	1.074000	1.1100	-7.500%	1,922,205	-60.360%
2024-12-11	1.1800	1.210000	1.110000	1.2000	+4.348%	1,357,185	-63.333%
2024-12-10	1.2100	1.210000	1.130000	1.1500	-4.167%	1,183,817	-61.739%
2024-12-09	1.2500	1.260000	1.200000	1.2000	-4.000%	928,595	-63.333%
2024-12-06	1.2300	1.260000	1.200000	1.2500	+3.306%	1,222,844	-64.800%
2024-12-05	1.2200	1.240000	1.190000	1.2100	-1.626%	657,442	-63.636%
2024-12-04	1.2500	1.279900	1.210000	1.2300	-1.600%	831,665	-64.228%
2024-12-03	1.2400	1.250000	1.210000	1.2500	+0.806%	594,916	-64.800%
2024-12-02	1.2100	1.250000	1.200000	1.2400	0.000%	862,177	-64.516%
2024-11-29	1.2100	1.260000	1.200000	1.2400	+1.639%	578,554	-64.516%
2024-11-27	1.2200	1.240000	1.190000	1.2200	0.000%	459,619	-63.934%
2024-11-26	1.2300	1.245000	1.190000	1.2200	-1.613%	713,679	-63.934%
2024-11-25	1.2500	1.255000	1.205000	1.2400	0.000%	1,243,725	-64.516%
2024-11-22	1.2000	1.250000	1.140000	1.2400	+4.202%	1,227,340	-64.516%
2024-11-21	1.1000	1.260000	1.100000	1.1900	+15.534%	3,744,286	-63.025%
2024-11-20	1.0400	1.070000	0.982500	1.0300	-0.962%	2,585,242	-57.282%
2024-11-19	1.1000	1.115000	1.020000	1.0400	-4.587%	1,464,392	-57.692%
2024-11-18	1.1000	1.135000	1.050000	1.0900	0.000%	1,317,836	-59.633%
2024-11-15	1.2900	1.290000	1.050000	1.0900	-12.800%	3,043,932	-59.633%
2024-11-14	1.2700	1.270000	1.210000	1.2500	+1.626%	2,170,472	-64.800%
2024-11-13	1.2500	1.260000	1.191300	1.2300	-1.600%	3,024,750	-64.228%
2024-11-12	1.2800	1.305000	1.220000	1.2500	-3.101%	1,267,576	-64.800%
2024-11-11	1.3000	1.310000	1.260000	1.2900	-0.769%	815,016	-65.891%
2024-11-08	1.3100	1.310000	1.270000	1.3000	+1.563%	912,324	-66.154%
2024-11-07	1.2800	1.300000	1.270000	1.2800	+1.587%	700,171	-65.625%
2024-11-06	1.3200	1.350000	1.241200	1.2600	-2.326%	1,424,897	-65.079%
2024-11-05	1.3000	1.310000	1.290000	1.2900	-0.769%	443,333	-65.891%
2024-11-04	1.3600	1.380000	1.290000	1.3000	-5.109%	1,677,593	-66.154%
2024-11-01	1.4000	1.420000	1.350000	1.3700	-1.439%	1,053,030	-67.883%
2024-10-31	1.3700	1.400000	1.360000	1.3900	0.000%	474,966	-68.345%
2024-10-30	1.3900	1.415400	1.370000	1.3900	+0.725%	691,797	-68.345%
2024-10-29	1.4300	1.440000	1.380000	1.3800	-3.497%	793,228	-68.116%
2024-10-28	1.4500	1.500000	1.410000	1.4300	-0.694%	982,034	-69.231%
2024-10-25	1.4100	1.440000	1.390000	1.4400	+2.857%	399,814	-69.444%
2024-10-24	1.3800	1.425000	1.360000	1.4000	0.000%	667,993	-68.571%
2024-10-23	1.4000	1.420000	1.340000	1.4000	0.000%	661,760	-68.571%
2024-10-22	1.4100	1.420000	1.390000	1.4000	-1.408%	335,847	-68.571%
2024-10-21	1.4300	1.450000	1.390000	1.4200	-0.699%	537,869	-69.014%
2024-10-18	1.4800	1.530000	1.430000	1.4300	-3.378%	797,110	-69.231%
2024-10-17	1.4700	1.480000	1.410000	1.4800	+0.680%	639,134	-70.270%
2024-10-16	1.4600	1.520000	1.420000	1.4700	+2.797%	801,898	-70.068%
2024-10-15	1.4500	1.450000	1.330000	1.4300	-0.694%	1,235,612	-69.231%
2024-10-14	1.4400	1.450000	1.390000	1.4400	+1.408%	731,469	-69.444%
2024-10-11	1.4500	1.460000	1.410000	1.4200	-2.069%	579,814	-69.014%
2024-10-10	1.4400	1.468900	1.420000	1.4500	-0.685%	442,000	-69.655%
2024-10-09	1.4500	1.510000	1.430000	1.4600	+2.098%	638,027	-69.863%
2024-10-08	1.4500	1.480000	1.400000	1.4300	-1.379%	838,198	-69.231%
2024-10-07	1.5100	1.510000	1.425000	1.4500	-2.027%	505,053	-69.655%
2024-10-04	1.4900	1.515000	1.460000	1.4800	+1.370%	665,619	-70.270%
2024-10-03	1.4400	1.470000	1.410000	1.4600	-0.680%	586,480	-69.863%
2024-10-02	1.4600	1.480000	1.410000	1.4700	0.000%	673,781	-70.068%
2024-10-01	1.5600	1.560000	1.451300	1.4700	-4.545%	1,030,501	-70.068%
2024-09-30	1.5800	1.625000	1.520000	1.5400	-4.938%	986,556	-71.429%
2024-09-27	1.5800	1.690000	1.569900	1.6200	+4.516%	945,565	-72.840%
2024-09-26	1.5300	1.580000	1.515000	1.5500	+1.307%	841,306	-71.613%
2024-09-25	1.6500	1.660000	1.500000	1.5300	-6.707%	1,444,324	-71.242%
2024-09-24	1.6300	1.718000	1.620000	1.6400	+1.235%	1,218,505	-73.171%
2024-09-23	1.6500	1.690000	1.440000	1.6200	-11.475%	4,315,540	-72.840%
2024-09-20	1.8700	1.880000	1.750000	1.8300	-2.660%	1,565,464	-75.956%
2024-09-19	1.7200	1.900000	1.665000	1.8800	+13.939%	3,242,327	-76.596%
2024-09-18	1.6000	1.730000	1.550000	1.6500	+1.227%	1,576,492	-73.333%
2024-09-17	1.5600	1.720000	1.560000	1.6300	+4.487%	1,775,996	-73.006%
2024-09-16	1.5200	1.609000	1.465000	1.5600	+0.645%	1,249,202	-71.795%
2024-09-13	1.5300	1.580000	1.510000	1.5500	0.000%	928,880	-71.613%
2024-09-12	1.5600	1.638100	1.540000	1.5500	+3.333%	1,076,249	-71.613%
2024-09-11	1.3800	1.540000	1.370000	1.5000	+8.696%	1,098,220	-70.667%
2024-09-10	1.3600	1.389200	1.320000	1.3800	0.000%	964,766	-68.116%
2024-09-09	1.4300	1.430000	1.365000	1.3800	-2.817%	598,101	-68.116%
2024-09-06	1.4000	1.430000	1.320000	1.4200	+4.412%	770,923	-69.014%
2024-09-05	1.4600	1.460000	1.340000	1.3600	-4.895%	796,769	-67.647%
2024-09-04	1.4300	1.490000	1.400000	1.4300	-1.379%	896,355	-69.231%
2024-09-03	1.5800	1.580000	1.410000	1.4500	-8.228%	1,724,371	-69.655%
2024-08-30	1.4800	1.700000	1.470000	1.5800	+6.040%	2,059,534	-72.152%
2024-08-29	1.3300	1.500000	1.330000	1.4900	+12.030%	1,125,428	-70.470%
2024-08-28	1.4300	1.460000	1.300000	1.3300	-6.993%	1,507,067	-66.917%
2024-08-27	1.4300	1.458800	1.345000	1.4300	-0.694%	1,090,267	-69.231%
2024-08-26	1.5300	1.555000	1.430000	1.4400	-7.097%	795,759	-69.444%
2024-08-23	1.4500	1.630000	1.420000	1.5500	+8.392%	2,436,028	-71.613%
2024-08-22	1.5000	1.500000	1.410000	1.4300	-5.921%	812,777	-69.231%
2024-08-21	1.5700	1.580000	1.380400	1.5200	-3.797%	2,306,651	-71.053%
2024-08-20	1.6000	1.728800	1.550000	1.5800	-1.250%	2,983,989	-72.152%
2024-08-19	1.4200	1.660000	1.380000	1.6000	+11.888%	6,021,542	-72.500%
2024-08-16	1.1700	1.500000	1.160000	1.4300	+30.000%	9,535,989	-69.231%
2024-08-15	1.0000	1.120000	0.984100	1.1000	+22.222%	3,143,706	-60.000%
2024-08-14	0.8700	0.920000	0.870000	0.9000	+4.651%	1,182,072	-51.111%
2024-08-13	0.9100	0.930000	0.860000	0.8600	-6.522%	805,835	-48.837%
2024-08-12	0.8728	0.927000	0.861180	0.9200	+5.408%	697,207	-52.174%
2024-08-09	0.9200	0.930000	0.867100	0.8728	-8.126%	693,805	-49.588%
2024-08-08	0.8200	0.960000	0.805500	0.9500	+18.027%	2,053,157	-53.684%
2024-08-07	0.8000	0.836400	0.793300	0.8049	-0.359%	524,679	-45.335%
2024-08-06	0.8200	0.840000	0.785050	0.8078	+1.419%	655,437	-45.531%
2024-08-05	0.8000	0.829400	0.740500	0.7965	-5.617%	852,051	-44.758%
2024-08-02	0.8800	0.892000	0.821700	0.8439	-8.232%	893,587	-47.861%
2024-08-01	0.9000	0.947700	0.896000	0.9196	+2.166%	594,097	-52.153%
2024-07-31	0.8926	0.926500	0.887500	0.9001	-0.563%	420,952	-51.117%
2024-07-30	0.9100	0.926500	0.883000	0.9052	-0.110%	729,771	-51.392%
2024-07-29	0.9167	0.950000	0.893400	0.9062	-0.886%	655,306	-51.446%
2024-07-26	0.9400	0.960000	0.907800	0.9143	-1.199%	432,570	-51.876%
2024-07-25	0.9082	0.939000	0.880000	0.9254	+1.558%	734,577	-52.453%
2024-07-24	0.9369	0.950000	0.910000	0.9112	-3.084%	644,685	-51.712%
2024-07-23	0.9300	0.960300	0.920100	0.9402	-0.043%	372,964	-53.201%
2024-07-22	0.9400	0.975000	0.910000	0.9406	+1.962%	630,332	-53.221%
2024-07-19	0.9622	0.970100	0.922000	0.9225	-5.102%	705,000	-52.304%
2024-07-18	1.0100	1.025000	0.960101	0.9721	-3.752%	1,400,684	-54.737%
2024-07-17	1.0100	1.070000	0.991500	1.0100	-2.885%	875,092	-56.436%
2024-07-16	0.9800	1.050000	0.980000	1.0400	+4.000%	1,289,616	-57.692%
2024-07-15	0.9800	1.030000	0.931000	1.0000	+0.311%	1,679,817	-56.000%
2024-07-12	0.9600	1.020000	0.940800	0.9969	+2.943%	2,159,653	-55.863%
2024-07-11	0.8802	0.982500	0.880000	0.9684	+9.983%	2,341,686	-54.564%
2024-07-10	0.8325	0.906400	0.830000	0.8805	+3.600%	1,192,671	-50.028%
2024-07-09	0.8508	0.876400	0.810200	0.8499	-0.828%	1,349,755	-48.229%
2024-07-08	0.8210	0.907700	0.810100	0.8570	+3.390%	1,813,363	-48.658%
2024-07-05	0.8290	0.830000	0.766500	0.8289	+5.984%	1,181,858	-46.918%
2024-07-03	0.7853	0.841400	0.770000	0.7821	+0.256%	1,273,248	-43.741%
2024-07-02	0.8400	0.853800	0.722800	0.7801	-6.339%	5,003,676	-43.597%
2024-07-01	0.9037	0.936500	0.820000	0.8329	-7.589%	3,777,116	-47.173%
2024-06-28	1.0600	1.070000	0.900000	0.9013	-11.637%	15,078,423	-51.182%
2024-06-27	1.0000	1.030000	1.000000	1.0200	+3.041%	886,917	-56.863%
2024-06-26	0.9436	1.020000	0.943600	0.9899	+3.115%	1,117,126	-55.551%
2024-06-25	0.9936	0.998400	0.937800	0.9600	-4.000%	1,258,237	-54.167%
2024-06-24	0.9193	1.010000	0.902000	1.0000	+11.111%	1,720,414	-56.000%
2024-06-21	0.9406	0.950000	0.890000	0.9000	-6.123%	1,595,061	-51.111%
2024-06-20	0.9700	0.998000	0.902000	0.9587	+0.566%	943,284	-54.105%
2024-06-18	0.8943	0.995000	0.867400	0.9533	+5.209%	1,728,214	-53.845%
2024-06-17	0.8821	0.939900	0.850200	0.9061	+2.837%	2,331,355	-51.440%
2024-06-14	0.9630	0.989000	0.870100	0.8811	-8.476%	2,894,068	-50.062%
2024-06-13	1.0600	1.069900	0.950000	0.9627	-6.534%	1,690,740	-54.295%
2024-06-12	1.0500	1.080000	1.010000	1.0300	0.000%	1,041,648	-57.282%
2024-06-11	1.0100	1.070000	1.000000	1.0300	-0.962%	1,242,562	-57.282%
2024-06-10	1.0100	1.070000	0.990000	1.0400	+2.970%	1,233,347	-57.692%
2024-06-07	1.0500	1.050000	0.990000	1.0100	-3.810%	955,744	-56.436%
2024-06-06	1.0700	1.070000	1.010000	1.0500	-1.869%	1,088,798	-58.095%
2024-06-05	1.1000	1.110000	1.050000	1.0700	-2.727%	1,027,951	-58.879%
2024-06-04	1.0700	1.150000	1.030000	1.1000	0.000%	919,280	-60.000%
2024-06-03	1.1600	1.165000	1.050000	1.1000	-5.172%	1,443,574	-60.000%
2024-05-31	1.2000	1.270000	1.110000	1.1600	-4.132%	1,765,330	-62.069%
2024-05-30	1.1700	1.250000	1.130000	1.2100	+5.217%	2,185,577	-63.636%
2024-05-29	1.0300	1.250000	0.970000	1.1500	+12.745%	3,184,713	-61.739%
2024-05-28	0.9500	1.050000	0.920000	1.0200	+7.868%	1,584,965	-56.863%
2024-05-24	0.9563	1.020000	0.943300	0.9456	-0.974%	1,691,449	-53.469%
2024-05-23	0.9900	0.990500	0.910000	0.9549	-0.954%	1,436,574	-53.922%
2024-05-22	0.9095	1.030000	0.870000	0.9641	+7.122%	1,985,163	-54.362%
2024-05-21	0.9273	0.967600	0.865600	0.9000	-5.163%	1,963,475	-51.111%
2024-05-20	0.9775	1.010000	0.898300	0.9490	-1.821%	1,730,509	-53.635%
2024-05-17	0.9110	0.975800	0.890000	0.9666	+5.582%	1,901,437	-54.480%
2024-05-16	0.9203	0.980000	0.860000	0.9155	-0.174%	1,877,966	-51.939%
2024-05-15	1.0700	1.130000	0.900500	0.9171	-13.071%	2,993,110	-52.023%
2024-05-14	1.2000	1.260000	1.050000	1.0550	-9.829%	2,490,095	-58.294%
2024-05-13	1.1500	1.270000	1.111300	1.1700	+3.084%	2,468,548	-62.393%
2024-05-10	1.1800	1.230000	1.100000	1.1350	-0.439%	1,187,540	-61.233%
2024-05-09	1.2300	1.250000	1.080000	1.1400	-5.785%	1,898,099	-61.404%
2024-05-08	1.1000	1.305000	1.030000	1.2100	+10.000%	3,726,009	-63.636%
2024-05-07	0.9500	1.180000	0.910000	1.1000	+17.559%	3,813,037	-60.000%
2024-05-06	1.1900	1.230000	0.920000	0.9357	-17.921%	3,765,729	-52.976%
2024-05-03	1.0800	1.250000	1.060000	1.1400	+14.194%	6,703,254	-61.404%
2024-05-02	0.8175	1.000000	0.810000	0.9983	+23.659%	4,172,879	-55.925%
2024-05-01	0.8150	0.887900	0.800000	0.8073	-0.272%	2,231,315	-45.497%
2024-04-30	0.7600	0.816800	0.740000	0.8095	+5.983%	2,338,673	-45.645%
2024-04-29	0.7056	0.767800	0.700200	0.7638	+8.417%	1,027,742	-42.393%
2024-04-26	0.7100	0.728900	0.665000	0.7045	+1.733%	1,106,911	-37.544%
2024-04-25	0.7492	0.751000	0.680000	0.6925	-7.184%	1,558,364	-36.462%
2024-04-24	0.7200	0.769000	0.709600	0.7461	+2.599%	1,720,578	-41.027%
2024-04-23	0.6863	0.769900	0.663701	0.7272	+5.072%	1,969,433	-39.494%
2024-04-22	0.6900	0.719615	0.640000	0.6921	+0.232%	1,570,602	-36.425%
2024-04-19	0.5856	0.710000	0.581500	0.6905	+18.745%	2,836,181	-36.278%
2024-04-18	0.5799	0.619900	0.553700	0.5815	+1.768%	1,021,766	-24.334%
2024-04-17	0.5932	0.624900	0.554600	0.5714	-3.675%	1,511,428	-22.996%
2024-04-16	0.5808	0.622600	0.560000	0.5932	+0.118%	1,160,817	-25.826%
2024-04-15	0.6009	0.610000	0.562000	0.5925	-4.064%	1,611,761	-25.738%
2024-04-12	0.6400	0.659600	0.611100	0.6176	-4.647%	1,020,235	-28.756%
2024-04-11	0.6665	0.677600	0.620000	0.6477	-2.792%	1,779,653	-32.067%
2024-04-10	0.7000	0.715000	0.642600	0.6663	-6.049%	2,259,508	-33.964%
2024-04-09	0.6847	0.748700	0.676400	0.7092	+7.049%	1,255,312	-37.958%
2024-04-08	0.7627	0.840000	0.650100	0.6625	-14.151%	3,188,623	-33.585%
2024-04-05	0.6640	0.792100	0.600000	0.7717	+18.796%	4,807,222	-42.983%
2024-04-04	0.6035	0.687400	0.572600	0.6496	+7.639%	4,235,824	-32.266%
2024-04-03	0.5500	0.719800	0.540000	0.6035	+22.215%	9,106,103	-27.092%
2024-04-02	0.5100	0.515000	0.488000	0.4938	-3.005%	1,173,494	-10.895%
2024-04-01	0.5200	0.520000	0.502000	0.5091	-0.176%	674,438	-13.573%
2024-03-28	0.5189	0.529000	0.497400	0.5100	-1.373%	1,015,767	-13.725%
2024-03-27	0.4800	0.519400	0.473500	0.5171	+9.254%	1,563,162	-14.910%
2024-03-26	0.5000	0.500000	0.442200	0.4733	-4.557%	2,084,089	-7.036%
2024-03-25	0.5170	0.517000	0.495000	0.4959	-2.112%	1,070,786	-11.272%
2024-03-22	0.5399	0.539900	0.500200	0.5066	-3.834%	941,561	-13.146%
2024-03-21	0.5206	0.534790	0.505000	0.5268	+0.133%	984,551	-16.477%
2024-03-20	0.5140	0.542000	0.498300	0.5261	+5.220%	1,909,729	-16.366%
2024-03-19	0.5150	0.515000	0.495000	0.5000	-2.210%	1,346,573	-12.000%
2024-03-18	0.5211	0.542750	0.501200	0.5113	-2.405%	825,712	-13.945%
2024-03-15	0.4916	0.527800	0.490000	0.5239	+6.096%	2,215,346	-16.015%
2024-03-14	0.5230	0.539900	0.490000	0.4938	-5.691%	1,479,403	-10.895%
2024-03-13	0.5600	0.560000	0.511100	0.5236	-4.015%	1,384,502	-15.966%
2024-03-12	0.5800	0.589800	0.535600	0.5455	-5.672%	1,353,558	-19.340%
2024-03-11	0.6125	0.612500	0.578300	0.5783	-5.197%	1,324,332	-23.915%
2024-03-08	0.5741	0.620000	0.561000	0.6100	+10.527%	2,348,083	-27.869%
2024-03-07	0.5458	0.552500	0.520000	0.5519	+2.053%	1,410,832	-20.275%
2024-03-06	0.5600	0.580000	0.535000	0.5408	-0.752%	873,656	-18.639%
2024-03-05	0.6100	0.612100	0.544900	0.5449	-9.500%	1,473,231	-19.251%
2024-03-04	0.6029	0.622200	0.578800	0.6021	+10.741%	3,650,303	-26.922%
2024-03-01	0.5041	0.635000	0.504100	0.5437	-8.406%	4,367,725	-19.073%
2024-02-29	0.5800	0.638900	0.554000	0.5936	+2.539%	3,035,623	-25.876%
2024-02-28	0.6696	0.678300	0.572700	0.5789	-12.248%	1,737,013	-23.994%
2024-02-27	0.5637	0.677900	0.560100	0.6597	+18.247%	2,776,359	-33.303%
2024-02-26	0.5100	0.574900	0.504000	0.5579	+11.580%	2,954,043	-21.133%
2024-02-23	0.5258	0.529200	0.500000	0.5000	-2.553%	1,208,271	-12.000%
2024-02-22	0.5110	0.525000	0.500000	0.5131	-1.041%	926,210	-14.247%
2024-02-21	0.5100	0.522500	0.508900	0.5185	-0.384%	695,659	-15.140%
2024-02-20	0.5476	0.555000	0.510000	0.5205	-4.827%	1,330,678	-15.466%
2024-02-16	0.5700	0.576600	0.531600	0.5469	-4.472%	1,762,948	-19.547%
2024-02-15	0.5390	0.577500	0.530000	0.5725	+9.569%	2,866,373	-23.144%
2024-02-14	0.4900	0.532800	0.490000	0.5225	+6.742%	1,382,320	-15.789%
2024-02-13	0.5300	0.539000	0.480100	0.4895	-9.082%	2,227,242	-10.112%
2024-02-12	0.5406	0.550000	0.535200	0.5384	-0.756%	1,776,864	-18.276%
2024-02-09	0.5200	0.555000	0.520000	0.5425	+3.887%	1,558,496	-18.894%
2024-02-08	0.5000	0.522500	0.500000	0.5222	+4.065%	1,872,041	-15.741%
2024-02-07	0.5200	0.528000	0.500000	0.5018	-2.030%	1,531,602	-12.316%
2024-02-06	0.5030	0.520000	0.500000	0.5122	+1.930%	1,748,526	-14.096%
2024-02-05	0.5500	0.550000	0.500000	0.5025	-5.207%	1,650,106	-12.438%
2024-02-02	0.5700	0.581300	0.520000	0.5301	-10.396%	1,709,862	-16.997%
2024-02-01	0.5900	0.627550	0.571000	0.5916	+0.271%	640,228	-25.625%
2024-01-31	0.6116	0.618800	0.590000	0.5900	-4.654%	553,352	-25.424%
2024-01-30	0.6132	0.628100	0.600300	0.6188	-0.338%	320,736	-28.895%
2024-01-29	0.6519	0.659900	0.593200	0.6209	-3.211%	937,571	-29.135%
2024-01-26	0.6588	0.658800	0.630500	0.6415	+1.745%	424,065	-31.411%
2024-01-25	0.6293	0.635000	0.595800	0.6305	+2.554%	607,047	-30.214%
2024-01-24	0.6900	0.690000	0.610000	0.6148	-10.235%	693,444	-28.432%
2024-01-23	0.6500	0.694600	0.640100	0.6849	+5.369%	992,781	-35.757%
2024-01-22	0.5777	0.659900	0.577600	0.6500	+12.515%	1,687,869	-32.308%
2024-01-19	0.5890	0.589000	0.550000	0.5777	+5.439%	1,224,706	-23.836%
2024-01-18	0.6300	0.632501	0.547900	0.5479	-13.676%	1,966,826	-19.693%
2024-01-17	0.6400	0.650000	0.620000	0.6347	+0.237%	1,615,284	-30.676%
2024-01-16	0.6745	0.680000	0.622000	0.6332	-5.039%	2,088,687	-30.512%
2024-01-12	0.6762	0.696300	0.655000	0.6668	+1.168%	1,835,063	-34.013%
2024-01-11	0.6900	0.706200	0.652100	0.6591	-2.356%	2,427,715	-33.242%
2024-01-10	0.7250	0.725000	0.675000	0.6750	-5.897%	1,485,008	-34.815%
2024-01-09	0.7017	0.760000	0.671400	0.7173	+1.745%	2,094,257	-38.659%
2024-01-08	0.6911	0.724000	0.670000	0.7050	+2.965%	1,604,998	-37.589%
2024-01-05	0.7070	0.710000	0.651000	0.6847	-2.893%	2,526,168	-35.738%
2024-01-04	0.7480	0.757100	0.705000	0.7051	-4.068%	1,381,551	-37.598%
2024-01-03	0.8474	0.847400	0.730000	0.7350	-12.997%	1,678,317	-40.136%
2024-01-02	0.8362	0.899000	0.836200	0.8448	+1.028%	1,129,407	-47.917%
2023-12-29	0.8500	0.860000	0.820100	0.8362	-2.222%	1,251,658	-47.381%
2023-12-28	0.8760	0.884700	0.811900	0.8552	-3.356%	1,225,233	-48.550%
2023-12-27	0.9400	0.940000	0.870000	0.8849	-5.176%	887,013	-50.277%
2023-12-26	0.9400	0.974800	0.924450	0.9332	-1.499%	815,438	-52.850%
2023-12-22	0.9089	0.989000	0.900600	0.9474	+4.110%	1,164,170	-53.557%
2023-12-21	0.9000	0.929700	0.875200	0.9100	+5.008%	885,246	-51.648%
2023-12-20	0.9586	0.989300	0.858400	0.8666	-10.020%	1,636,448	-49.227%
2023-12-19	0.8293	0.967900	0.822900	0.9631	+17.237%	2,624,012	-54.314%
2023-12-18	0.8300	0.833100	0.777000	0.8215	-0.424%	976,154	-46.439%
2023-12-15	0.9000	0.900000	0.825000	0.8250	-5.172%	2,159,882	-46.667%
2023-12-14	0.8500	0.891500	0.795000	0.8700	+3.843%	2,032,051	-49.425%
2023-12-13	0.7910	0.838000	0.762100	0.8378	+5.917%	1,478,782	-47.481%
2023-12-12	0.7800	0.802800	0.760000	0.7910	+0.713%	1,151,512	-44.374%
2023-12-11	0.7685	0.805000	0.733300	0.7854	+2.439%	1,257,630	-43.978%
2023-12-08	0.7180	0.766700	0.705100	0.7667	+6.932%	1,963,106	-42.611%
2023-12-07	0.6800	0.718000	0.677100	0.7170	+3.838%	1,519,259	-38.633%
2023-12-06	0.6899	0.698700	0.671000	0.6905	-0.389%	2,275,660	-36.278%
2023-12-05	0.7000	0.719000	0.684000	0.6932	-0.259%	1,853,551	-36.526%
2023-12-04	0.6902	0.700250	0.683600	0.6950	+0.029%	2,960,335	-36.691%
2023-12-01	0.7000	0.710000	0.682700	0.6948	+1.772%	3,610,765	-36.672%
2023-11-30	0.7750	0.775000	0.678000	0.6827	-11.338%	6,400,321	-35.550%
2023-11-29	0.7929	0.817884	0.766300	0.7700	-3.120%	1,400,981	-42.857%
2023-11-28	0.8226	0.830000	0.782500	0.7948	-5.166%	1,677,638	-44.640%
2023-11-27	0.8953	0.899800	0.830000	0.8381	-7.535%	1,067,779	-47.500%
2023-11-24	0.9021	0.909500	0.887200	0.9064	-0.220%	516,060	-51.456%

.dark-mode .qlfNLl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qlfNLl{ color: #333333; background-color: white; border: 2px solid #333333; }ORGNOrigin Materials, Inc. Common Stockstock NASDAQ

ORGN
Origin Materials, Inc. Common Stock
stock NASDAQ