Origin Materials, Inc. - Class A Common Stock (ORGN)

2.6600
+0.1400 (5.56%)
NASDAQ · Last Trade: May 3rd, 11:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Origin Materials, Inc. - Class A Common Stock (ORGN)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20262.552.662.522.66384,7612.66
4/30/20262.402.542.252.5220,8942.52
4/29/20262.632.642.382.4059,5522.40
4/28/20262.432.602.342.5862,4902.58
4/27/20262.472.492.382.4829,4022.48
4/24/20262.382.482.262.4629,3552.46
4/23/20262.282.362.212.3625,3682.36
4/22/20262.272.422.272.3331,4432.33
4/21/20262.382.472.232.2799,0282.27
4/20/20262.082.402.072.35119,8562.35
4/17/20262.212.332.092.0989,4662.09
4/16/20262.242.262.112.2071,8542.20
4/15/20262.082.282.042.18168,8642.18
4/14/20262.182.362.012.10106,3592.10
4/13/20261.952.181.882.1771,6682.17
4/10/20262.002.061.921.9550,9451.95
4/09/20262.122.251.961.97152,6941.97
4/08/20262.222.352.092.1499,6082.14
4/07/20262.282.332.162.1670,5912.16
4/06/20262.132.452.132.28106,1752.28
4/02/20262.132.201.902.17167,3812.17
4/01/20262.262.502.192.19159,9152.19
3/31/20262.422.422.082.28270,1972.28
3/30/20262.702.892.282.41547,1022.41
3/27/20263.594.113.543.66243,9113.66
3/26/20263.273.993.273.61152,0243.61
3/25/20263.263.473.143.3165,6663.31
3/24/20263.233.423.073.2477,1333.24
3/23/20263.013.502.863.24253,1753.24
3/20/20263.173.402.712.87474,9942.87
3/19/20260.110.110.100.115,442,9323.39
3/18/20260.120.120.110.112,367,2563.37
3/17/20260.120.130.120.121,348,6913.53
3/16/20260.120.130.120.121,551,4763.55
3/13/20260.130.130.110.123,144,9873.62
3/12/20260.130.140.130.134,176,8453.75
3/11/20260.140.140.120.133,808,5203.92
3/10/20260.150.150.140.141,481,9064.20
3/09/20260.160.160.140.151,879,4604.39
3/06/20260.150.160.150.161,016,3914.72
3/05/20260.150.160.150.15835,5544.50
3/04/20260.160.170.140.161,389,1774.68
3/03/20260.150.160.140.161,203,4204.76
3/02/20260.150.160.150.15853,3374.43
2/27/20260.170.170.150.152,202,5834.59
2/26/20260.160.180.150.173,711,8395.08
2/25/20260.150.150.150.15930,9714.53
2/24/20260.150.160.150.15674,7104.44
2/23/20260.160.160.140.151,615,5884.41
2/20/20260.160.160.160.161,376,5364.69
2/19/20260.160.160.150.161,214,7824.83
2/18/20260.150.160.150.16735,7254.75
2/17/20260.160.170.150.151,769,8464.42
2/13/20260.150.160.150.151,167,1324.61
2/12/20260.160.170.150.153,096,9134.45
2/11/20260.170.170.150.161,856,0424.67
2/10/20260.160.170.160.161,330,4354.83
2/09/20260.180.180.160.171,646,1065.04
2/06/20260.170.180.160.171,907,6645.06
2/05/20260.190.190.160.163,635,0824.82
2/04/20260.200.200.180.19825,3505.57
2/03/20260.190.190.180.191,409,2655.70