Date	Open	High	Low	Close	Volume	Change (%)
Oct 15, 2025	0.6500	0.7537	0.6300	0.7301	3,612,754	+0.07(+11.43%)
Oct 14, 2025	0.5500	0.6700	0.5474	0.6552	4,182,034	+0.09(+15.27%)
Oct 13, 2025	0.5400	0.5780	0.5370	0.5684	884,731	+0.03(+5.95%)
Oct 10, 2025	0.5800	0.5900	0.5351	0.5365	978,036	-0.04(-6.87%)
Oct 09, 2025	0.5300	0.5825	0.5204	0.5761	1,977,286	+0.04(+7.99%)
Oct 08, 2025	0.5500	0.5500	0.5082	0.5335	856,518	+0.01(+1.89%)
Oct 07, 2025	0.5500	0.5500	0.5200	0.5236	635,803	-0.01(-2.13%)
Oct 06, 2025	0.5400	0.5490	0.5216	0.5350	857,784	+0.01(+0.94%)
Oct 03, 2025	0.5100	0.5498	0.5100	0.5300	1,310,351	+0.02(+4.23%)
Oct 02, 2025	0.5124	0.5244	0.5020	0.5085	512,614	-0.01(-2.55%)
Oct 01, 2025	0.5135	0.5394	0.5100	0.5218	670,523	+0.00(+0.62%)
Sep 30, 2025	0.4932	0.5200	0.4932	0.5186	794,414	+0.03(+5.15%)
Sep 29, 2025	0.5010	0.5094	0.4806	0.4932	895,360	-0.01(-2.07%)
Sep 26, 2025	0.5004	0.5128	0.4980	0.5036	777,613	-0.01(-1.12%)
Sep 25, 2025	0.5200	0.5288	0.5000	0.5093	1,023,612	-0.01(-2.75%)
Sep 24, 2025	0.5306	0.5453	0.5104	0.5237	791,423	-0.00(-0.30%)
Sep 23, 2025	0.5269	0.5598	0.5238	0.5253	650,852	+0.00(+0.31%)
Sep 22, 2025	0.5100	0.5285	0.5099	0.5237	439,962	+0.00(+0.58%)
Sep 19, 2025	0.5350	0.5451	0.5207	0.5207	888,857	-0.01(-1.96%)
Sep 18, 2025	0.5230	0.5400	0.5147	0.5311	481,956	+0.01(+2.77%)
Sep 17, 2025	0.5300	0.5357	0.5085	0.5168	535,886	-0.00(-0.86%)
Sep 16, 2025	0.5201	0.5338	0.5160	0.5213	708,030	-0.01(-1.31%)
Sep 15, 2025	0.5600	0.5645	0.5163	0.5282	1,340,367	-0.04(-6.43%)
Sep 12, 2025	0.5362	0.5648	0.5362	0.5645	715,214	+0.02(+3.96%)
Sep 11, 2025	0.5350	0.5500	0.5268	0.5430	492,960	+0.01(+1.50%)
Sep 10, 2025	0.5300	0.5400	0.5300	0.5350	676,529	+0.01(+2.16%)
Sep 09, 2025	0.5400	0.5405	0.5150	0.5237	515,930	-0.01(-1.00%)
Sep 08, 2025	0.5210	0.5339	0.5202	0.5290	613,384	+0.01(+2.06%)
Sep 05, 2025	0.5110	0.5367	0.5110	0.5183	774,317	-0.01(-1.26%)
Sep 04, 2025	0.5500	0.5500	0.5120	0.5249	752,995	-0.02(-4.34%)
Sep 03, 2025	0.5326	0.5559	0.5326	0.5487	528,474	+0.01(+2.10%)
Sep 02, 2025	0.5300	0.5494	0.5250	0.5374	756,126	+0.00(+0.49%)
Aug 29, 2025	0.5605	0.5798	0.5316	0.5348	694,148	-0.03(-5.58%)
Aug 28, 2025	0.5660	0.5788	0.5621	0.5664	635,223	+0.00(+0.04%)
Aug 27, 2025	0.5800	0.5849	0.5650	0.5662	567,922	-0.02(-3.97%)
Aug 26, 2025	0.5885	0.5940	0.5620	0.5896	703,454	+0.01(+1.60%)
Aug 25, 2025	0.5800	0.6039	0.5533	0.5803	1,050,984	+0.00(+0.03%)
Aug 22, 2025	0.5800	0.6200	0.5800	0.5801	1,197,467	+0.01(+1.84%)
Aug 21, 2025	0.5300	0.5722	0.5300	0.5696	953,022	+0.04(+7.47%)
Aug 20, 2025	0.5100	0.5358	0.4927	0.5300	870,267	+0.01(+2.08%)
Aug 19, 2025	0.5500	0.5500	0.4920	0.5192	1,790,922	-0.02(-3.76%)
Aug 18, 2025	0.5400	0.5700	0.5000	0.5395	2,265,033	-0.02(-3.64%)
Aug 15, 2025	0.5800	0.6468	0.5500	0.5599	7,205,575	-0.28(-33.24%)
Aug 14, 2025	0.9000	0.9000	0.8000	0.8387	3,120,625	-0.07(-7.87%)
Aug 13, 2025	0.8999	0.9200	0.8400	0.9103	937,661	+0.01(+1.21%)
Aug 12, 2025	0.8800	0.9400	0.8650	0.8994	789,926	+0.02(+2.65%)
Aug 11, 2025	0.9160	0.9400	0.8500	0.8762	867,849	-0.03(-3.58%)
Aug 08, 2025	0.8600	0.9179	0.8500	0.9087	607,147	+0.06(+7.18%)
Aug 07, 2025	0.8650	0.9495	0.8282	0.8478	1,492,404	-0.00(-0.08%)
Aug 06, 2025	0.8922	0.8949	0.8193	0.8485	899,839	-0.03(-3.61%)
Aug 05, 2025	0.7380	0.9495	0.7380	0.8803	7,318,114	+0.20(+30.34%)
Aug 04, 2025	0.6832	0.7000	0.6652	0.6754	497,564	-0.01(-0.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today