Skip to main content
ORGN logo

Origin Materials, Inc.

ORGNNASDAQMaterialsChemicals

$0.95Today:- (-)1Y +48.44%

As of Jul 15, 2026 close

Market cap
$5.11M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.28$9.00
Volume (live)
-
Avg. volume (3M)
-

Origin Materials (ORGN) Historical Stock Prices

Analyze Origin Materials (ORGN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Origin Materials (ORGN) Interactive Price Chart

Interactive historical price chart showing Origin Materials stock price movements and trends across multiple time periods.

Loading chart...

ORGN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily58 records
Showing 1-50 of 58
Scroll for more columns
ORGN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Jul 15, 20260.950.950.950.950.95N/A
Jul 10, 20260.950.950.950.950.95N/A
Jul 9, 20260.950.950.950.950.95N/A
Jul 8, 20260.950.950.950.950.95N/A
Jul 7, 20260.950.950.950.950.95N/A
Jul 6, 20260.950.950.950.950.95N/A
Jul 2, 20260.950.950.950.950.95N/A
Jul 1, 20260.971.000.940.950.9577.00K
Jun 30, 20260.941.010.940.990.9962.51K
Jun 29, 20260.860.980.860.940.94106.82K
Jun 26, 20260.880.890.860.870.8771.60K
Jun 25, 20260.890.900.860.860.8669.70K
Jun 24, 20260.960.980.820.890.89217.94K
Jun 23, 20260.971.010.920.960.96152.73K
Jun 22, 20261.091.091.001.001.00250.77K
Jun 18, 20261.091.111.071.091.0957.19K
Jun 17, 20261.061.131.061.121.1280.95K
Jun 16, 20261.131.151.061.091.0964.15K
Jun 15, 20261.101.161.101.151.1577.60K
Jun 12, 20261.091.161.051.111.11165.34K
Jun 11, 20261.121.201.091.121.12325.02K
Jun 10, 20261.221.271.161.221.22232.60K
Jun 9, 20261.321.321.211.211.2160.56K
Jun 8, 20261.301.331.281.281.2857.49K
Jun 5, 20261.371.371.291.311.3190.97K
Jun 4, 20261.371.441.371.401.4046.26K
Jun 3, 20261.381.391.311.371.3785.85K
Jun 2, 20261.441.441.361.391.3965.04K
Jun 1, 20261.461.471.401.401.4061.64K
May 29, 20261.481.551.441.491.4951.54K
May 28, 20261.461.551.431.511.51108.53K
May 27, 20261.401.471.381.471.47151.41K
May 26, 20261.521.531.431.451.4584.32K
May 22, 20261.441.531.431.531.5391.52K
May 21, 20261.401.501.351.491.49127.44K
May 20, 20261.491.491.411.431.43222.07K
May 19, 20261.501.581.461.491.49207.68K
May 18, 20261.391.571.271.531.531.04M
May 15, 20261.232.331.221.431.4323.87M
May 14, 20261.241.351.231.231.23561.22K
May 13, 20261.241.271.231.251.2555.82K
May 12, 20261.281.301.251.271.2798.32K
May 11, 20261.351.391.291.301.30162.53K
May 8, 20261.401.411.331.371.37163.23K
May 7, 20261.501.501.401.421.42113.75K
May 6, 20261.501.511.421.471.47353.75K
May 5, 20261.431.571.401.531.53494.24K
May 4, 20261.501.581.291.471.471.97M
May 1, 20262.552.662.522.662.66384.76K
Apr 30, 20262.402.542.252.522.5220.95K
Show:
of 58

Source: Daily price history (open, high, low, close and volume). Data as of Jul 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.