Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Origin Materials, Inc. (ORGN)

Compare
0.5953
-0.0328
(-5.22%)
At close: April 4 at 4:00:01 PM EDT
0.6285
+0.03
+(5.58%)
After hours: April 4 at 6:49:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.61000.63000.56500.59500.59502,022,200
Apr 3, 20250.64800.67200.62100.62800.62801,129,300
Apr 2, 20250.66000.69500.64400.68200.6820958,200
Apr 1, 20250.66500.69000.65000.66900.66901,287,700
Mar 31, 20250.70000.71300.64000.66400.66402,968,600
Mar 28, 20250.73900.77000.69600.70200.70201,230,800
Mar 27, 20250.72100.75000.71800.73400.7340439,300
Mar 26, 20250.73300.76300.73000.74100.74101,107,500
Mar 25, 20250.73400.77300.73400.75000.7500528,400
Mar 24, 20250.74000.75300.70300.73400.73402,360,700
Mar 21, 20250.78000.78000.74300.75300.7530856,700
Mar 20, 20250.75000.79400.73400.77500.7750775,300
Mar 19, 20250.76000.78900.75300.77000.7700753,200
Mar 18, 20250.79600.80000.75000.75600.75601,154,000
Mar 17, 20250.81000.83500.79600.80800.80801,137,300
Mar 14, 20250.90000.90000.78000.81400.81401,724,200
Mar 13, 20250.80000.86000.79200.85000.8500892,800
Mar 12, 20250.82000.83700.79400.81200.8120972,500
Mar 11, 20250.82000.84000.76200.79500.79501,066,500
Mar 10, 20250.82000.86500.80000.81100.81101,238,200
Mar 7, 20250.85000.90600.80100.81800.81801,142,400
Mar 6, 20250.89400.90900.84000.84600.8460622,700
Mar 5, 20250.84800.88000.84400.87200.8720617,600
Mar 4, 20250.80100.87000.77300.84700.84701,168,500
Mar 3, 20250.90000.93000.83000.83100.83101,241,000
Feb 28, 20250.87500.93000.84000.91400.91401,102,100
Feb 27, 20250.86800.91300.84200.87500.87501,246,100
Feb 26, 20250.85100.88200.80000.83800.83802,015,900
Feb 25, 20250.93000.93000.85000.86500.86502,833,200
Feb 24, 20250.94000.97000.89000.91500.91502,664,300
Feb 21, 20251.01001.03000.93100.96700.96703,624,800
Feb 20, 20250.93401.12000.90001.04001.040010,266,600
Feb 19, 20250.84300.86000.81000.83400.83401,414,400
Feb 18, 20250.87000.88000.82500.84300.8430804,100
Feb 14, 20250.82800.85900.82800.83600.8360526,700
Feb 13, 20250.83000.84500.81000.83800.8380580,800
Feb 12, 20250.81100.84500.80400.83100.8310645,600
Feb 11, 20250.83000.85800.80100.83600.8360983,800
Feb 10, 20250.87000.87200.82500.84800.8480996,700
Feb 7, 20250.90000.92000.85700.86000.86001,506,700
Feb 6, 20250.91500.92000.87100.90400.90401,781,300
Feb 5, 20250.96000.98000.90000.90600.90601,362,400
Feb 4, 20250.95000.98800.94000.95900.95901,365,500
Feb 3, 20250.90000.96800.88000.95300.95301,780,100
Jan 31, 20250.98000.98900.92400.93500.93502,321,900
Jan 30, 20250.99001.02500.96300.98000.9800514,100
Jan 29, 20251.00001.02000.99000.99000.9900649,600
Jan 28, 20251.00001.01000.98201.01001.0100721,300
Jan 27, 20251.00001.02000.98701.00001.00001,285,900
Jan 24, 20251.05001.07001.01001.02001.0200964,600
Jan 23, 20251.05001.07001.02501.05001.0500701,300
Jan 22, 20251.02001.08501.00001.04001.04002,014,900
Jan 21, 20251.07001.08001.00001.04001.04001,360,400
Jan 17, 20251.05001.10001.05001.07001.07001,185,500
Jan 16, 20251.06001.07001.03001.06001.0600658,300
Jan 15, 20251.03001.07001.01501.06001.06001,315,200
Jan 14, 20251.07001.08000.99001.02001.02002,329,200
Jan 13, 20251.13001.13001.08501.11001.11001,032,800
Jan 10, 20251.17001.17001.12001.15001.1500653,700
Jan 8, 20251.22001.22001.14001.17001.17001,014,800
Jan 7, 20251.25001.29501.20601.23001.2300843,200
Jan 6, 20251.30001.30001.23001.25001.25001,669,300
Jan 3, 20251.22001.27001.21001.25001.2500975,900
Jan 2, 20251.27501.28001.18001.21001.21001,388,500
Dec 31, 20241.20001.36001.19001.28001.28004,665,700
Dec 30, 20241.15001.23001.09001.15001.15002,938,100
Dec 27, 20241.03001.05000.99001.04001.04001,249,300
Dec 26, 20240.97001.06000.97001.05001.05001,468,300
Dec 24, 20240.98000.99500.95000.97300.97301,360,500
Dec 23, 20241.00001.02000.96000.99400.99401,157,200
Dec 20, 20240.97001.02500.95000.98900.98901,501,200
Dec 19, 20241.00001.03000.97000.97000.97001,518,300
Dec 18, 20241.07001.08000.95200.96000.96003,046,100
Dec 17, 20241.11001.12001.05001.08001.08001,197,300
Dec 16, 20241.11001.15001.08001.12001.1200861,300
Dec 13, 20241.10001.17001.06501.15001.15001,567,800
Dec 12, 20241.18001.20001.07401.11001.11001,922,000
Dec 11, 20241.18001.21001.11001.20001.20001,357,200
Dec 10, 20241.21001.21001.13001.15001.15001,183,800
Dec 9, 20241.25001.26001.20001.20001.2000928,600
Dec 6, 20241.23001.26001.20001.25001.25001,222,800
Dec 5, 20241.22001.24001.19001.21001.2100657,300
Dec 4, 20241.25001.28001.21001.23001.2300831,500
Dec 3, 20241.24001.25001.21001.25001.2500594,600
Dec 2, 20241.21001.25001.20001.24001.2400862,000
Nov 29, 20241.21001.26001.20001.24001.2400578,600
Nov 27, 20241.22001.24001.19001.22001.2200459,600
Nov 26, 20241.23001.24501.19001.22001.2200713,700
Nov 25, 20241.25001.25501.20501.24001.24001,243,600
Nov 22, 20241.20001.25001.14001.24001.24001,227,300
Nov 21, 20241.10001.26001.10001.19001.19003,744,300
Nov 20, 20241.04001.07000.98301.03001.03002,585,200
Nov 19, 20241.10001.11501.02001.04001.04001,465,400
Nov 18, 20241.10001.13501.05001.09001.09001,317,800
Nov 15, 20241.29001.29001.05001.09001.09003,053,700
Nov 14, 20241.27001.27001.21001.25001.25002,170,500
Nov 13, 20241.25001.26001.19101.23001.23003,024,800
Nov 12, 20241.28001.30501.22001.25001.25001,267,600
Nov 11, 20241.30001.31001.26001.29001.2900815,000
Nov 8, 20241.31001.31001.27001.30001.3000912,100
Nov 7, 20241.28001.30001.27001.28001.2800700,200
Nov 6, 20241.32001.35001.24101.26001.26001,424,900
Nov 5, 20241.30001.31001.29001.29001.2900443,300
Nov 4, 20241.36001.38001.29001.30001.30001,677,600
Nov 1, 20241.40001.42001.35001.37001.37001,053,000
Oct 31, 20241.37001.40001.36001.39001.3900489,000
Oct 30, 20241.39001.41501.37001.39001.3900706,200
Oct 29, 20241.43001.44001.38001.38001.3800793,100
Oct 28, 20241.45001.50001.41001.43001.4300982,000
Oct 25, 20241.41001.44001.39001.44001.4400399,800
Oct 24, 20241.38001.42501.36001.40001.4000667,800
Oct 23, 20241.40001.42001.34001.40001.4000661,800
Oct 22, 20241.41001.42001.39001.40001.4000335,600
Oct 21, 20241.43001.45001.39001.42001.4200537,900
Oct 18, 20241.48001.53001.43001.43001.4300797,000
Oct 17, 20241.47001.48001.41001.48001.4800639,100
Oct 16, 20241.46001.52001.42001.47001.4700801,900
Oct 15, 20241.45001.45001.33001.43001.43001,235,500
Oct 14, 20241.44001.45001.39001.44001.4400731,400
Oct 11, 20241.45001.46001.41001.42001.4200579,800
Oct 10, 20241.44001.46901.42001.45001.4500442,000
Oct 9, 20241.45001.51001.43001.46001.4600638,000
Oct 8, 20241.45001.48001.40001.43001.4300838,200
Oct 7, 20241.51001.51001.42501.45001.4500505,100
Oct 4, 20241.49001.51501.46001.48001.4800663,600
Oct 3, 20241.44001.47001.41001.46001.4600586,500
Oct 2, 20241.46001.48001.41001.47001.4700673,700
Oct 1, 20241.56001.56001.45101.47001.47001,030,500
Sep 30, 20241.58001.62501.52001.54001.5400985,400
Sep 27, 20241.58001.69001.57001.62001.6200945,600
Sep 26, 20241.53001.58001.51501.55001.5500841,300
Sep 25, 20241.65001.66001.50001.53001.53001,444,100
Sep 24, 20241.63001.71801.62001.64001.64001,218,800
Sep 23, 20241.65001.69001.44001.62001.62004,315,900
Sep 20, 20241.87001.88001.75001.83001.83001,584,800
Sep 19, 20241.72001.90001.66501.88001.88003,242,300
Sep 18, 20241.60001.73001.55001.65001.65001,576,500
Sep 17, 20241.56001.72001.56001.63001.63001,775,800
Sep 16, 20241.52001.60901.46501.56001.56001,249,200
Sep 13, 20241.53001.58001.51001.55001.5500928,900
Sep 12, 20241.56001.63801.54001.55001.55001,076,200
Sep 11, 20241.38001.54001.37001.50001.50001,098,100
Sep 10, 20241.36001.38901.32001.38001.3800964,600
Sep 9, 20241.43001.43001.36501.38001.3800598,100
Sep 6, 20241.40001.43001.32001.42001.4200770,900
Sep 5, 20241.46001.46001.34001.36001.3600796,800
Sep 4, 20241.43001.49001.40001.43001.4300896,400
Sep 3, 20241.58001.58001.41001.45001.45001,724,400
Aug 30, 20241.48001.70001.47001.58001.58002,059,500
Aug 29, 20241.33001.50001.33001.49001.49001,125,400
Aug 28, 20241.43001.46001.30001.33001.33001,507,100
Aug 27, 20241.43001.45901.34501.43001.43001,090,300
Aug 26, 20241.53001.55501.43001.44001.4400795,800
Aug 23, 20241.45001.63001.42001.55001.55002,435,900
Aug 22, 20241.50001.50001.41001.43001.4300812,800
Aug 21, 20241.57001.58001.38001.52001.52002,306,700
Aug 20, 20241.60001.72901.55001.58001.58002,984,000
Aug 19, 20241.42001.66001.38001.60001.60006,021,500
Aug 16, 20241.17001.50001.16001.43001.43009,536,000
Aug 15, 20241.00001.12000.98401.10001.10003,143,700
Aug 14, 20240.87000.92000.87000.90000.90001,182,100
Aug 13, 20240.91000.93000.86000.86000.8600805,800
Aug 12, 20240.87300.92700.86100.92000.9200697,000
Aug 9, 20240.92000.93000.86700.87300.8730693,700
Aug 8, 20240.82000.96000.80600.95000.95002,053,200
Aug 7, 20240.80000.83600.79300.80500.8050524,700
Aug 6, 20240.82000.84000.78500.80800.8080655,300
Aug 5, 20240.80000.82900.74100.79700.7970852,100
Aug 2, 20240.88000.89200.82200.84400.8440893,600
Aug 1, 20240.90000.94800.89600.92000.9200594,100
Jul 31, 20240.89300.92700.88800.90000.9000421,000
Jul 30, 20240.91000.92700.88300.90500.9050729,900
Jul 29, 20240.91700.95000.89300.90600.9060655,300
Jul 26, 20240.94000.96000.90800.91400.9140432,600
Jul 25, 20240.90800.93900.88000.92500.9250734,600
Jul 24, 20240.93700.95000.91000.91100.9110644,700
Jul 23, 20240.93000.96000.92000.94000.9400373,000
Jul 22, 20240.94000.97500.91000.94100.9410630,300
Jul 19, 20240.96200.97000.92200.92300.9230705,000
Jul 18, 20241.01001.02500.96000.97200.97201,400,700
Jul 17, 20241.01001.07000.99201.01001.0100875,100
Jul 16, 20240.98001.05000.98001.04001.04001,289,600
Jul 15, 20240.98001.03000.93101.00001.00001,679,700
Jul 12, 20240.96001.02000.94100.99700.99702,159,700
Jul 11, 20240.88000.98300.88000.96800.96802,341,700
Jul 10, 20240.83300.90600.83000.88100.88101,199,800
Jul 9, 20240.85100.87600.81000.85000.85001,348,600
Jul 8, 20240.82100.90800.81000.85700.85701,813,400
Jul 5, 20240.82900.83000.76700.82900.82901,182,100
Jul 3, 20240.78500.84100.77000.78200.78201,273,200
Jul 2, 20240.84000.85400.72300.78000.78005,003,700
Jul 1, 20240.90400.93700.82000.83300.83303,778,800
Jun 28, 20241.06001.07000.90000.90100.901015,129,100
Jun 27, 20241.00001.03001.00001.02001.0200887,700
Jun 26, 20240.94401.02000.94400.99000.99001,190,400
Jun 25, 20240.99400.99800.93800.96000.96001,260,300
Jun 24, 20240.91901.01000.90201.00001.00001,722,400
Jun 21, 20240.94100.95000.89000.90000.90001,650,000
Jun 20, 20240.97000.99800.90200.95900.9590943,800
Jun 18, 20240.89400.99500.86700.95300.95301,735,600
Jun 17, 20240.88200.94000.85000.90600.90602,334,500
Jun 14, 20240.96300.98900.87000.88100.88102,906,600
Jun 13, 20241.06001.07000.95000.96300.96301,695,300
Jun 12, 20241.05001.08001.01001.03001.03001,045,400
Jun 11, 20241.01001.07001.00001.03001.03001,298,000
Jun 10, 20241.01001.07000.99001.04001.04001,242,600
Jun 7, 20241.05001.05000.99001.01001.0100959,000
Jun 6, 20241.07001.07001.01001.05001.05001,093,000
Jun 5, 20241.10001.11001.05001.07001.07001,028,700
Jun 4, 20241.07001.15001.03001.10001.1000921,500
Jun 3, 20241.16001.16501.05001.10001.10001,444,800
May 31, 20241.20001.27001.11001.16001.16001,767,300
May 30, 20241.17001.25001.13001.21001.21002,217,300
May 29, 20241.03001.25000.97001.15001.15003,200,500
May 28, 20240.95001.05000.92001.02001.02001,595,300
May 24, 20240.95601.02000.94300.94600.94601,695,600
May 23, 20240.99000.99100.91000.95500.95501,511,400
May 22, 20240.91001.03000.87000.96400.96402,050,300
May 21, 20240.92700.96800.86600.90000.90001,964,700
May 20, 20240.97801.01000.89800.94900.94901,732,800
May 17, 20240.91100.97600.89000.96700.96701,904,700
May 16, 20240.92000.98000.86000.91600.91601,878,000
May 15, 20241.07001.13000.90100.91700.91702,993,100
May 14, 20241.20001.26001.05001.05501.05502,490,100
May 13, 20241.15001.27001.11101.17001.17002,469,600
May 10, 20241.18001.23001.10001.13501.13501,187,500
May 9, 20241.23001.25001.08001.14001.14001,898,100
May 8, 20241.10001.30501.03001.21001.21003,733,400
May 7, 20240.95001.18000.91001.10001.10003,813,000
May 6, 20241.19001.23000.92000.93600.93603,918,300
May 3, 20241.08001.25001.06001.14001.14006,708,400
May 2, 20240.81801.00000.81000.99800.99804,181,400
May 1, 20240.81500.88800.80000.80700.80702,234,900
Apr 30, 20240.76000.81700.74000.81000.81002,344,900
Apr 29, 20240.70600.76800.70000.76400.76401,029,400
Apr 26, 20240.71000.72900.66500.70500.70501,111,500
Apr 25, 20240.74900.75100.68000.69300.69301,572,800
Apr 24, 20240.72000.76900.71000.74600.74601,725,100
Apr 23, 20240.68600.77000.66400.72700.72701,971,400
Apr 22, 20240.69000.72000.64000.69200.69201,577,300
Apr 19, 20240.58600.71000.58200.69100.69102,843,200
Apr 18, 20240.58000.62000.55400.58200.58201,033,000
Apr 17, 20240.59300.62500.55500.57100.57101,516,600
Apr 16, 20240.58100.62300.56000.59300.59301,162,100
Apr 15, 20240.60100.61000.56200.59300.59301,614,700
Apr 12, 20240.64000.66000.61100.61800.6180966,900
Apr 11, 20240.66700.67800.62000.64800.64801,779,700
Apr 10, 20240.70000.71500.64300.66600.66602,259,500
Apr 9, 20240.68500.74900.67600.70900.70901,255,300
Apr 8, 20240.76300.84000.65000.66300.66303,188,600
Apr 5, 20240.66400.79200.60000.77200.77204,795,700

Related Tickers

SOLB.BR Solvay SA
30.32
-3.22%
 
BLGO BioLargo, Inc.
0.2500
-0.52%
 
ASPI ASP Isotopes Inc.
4.4100
-9.82%
 
TROX Tronox Holdings plc
5.26
-9.00%
 
CH.V Charbone Hydrogen Corporation
0.0450
-10.00%
 
WLKP Westlake Chemical Partners LP
22.91
-2.14%
 
LXU LSB Industries, Inc.
5.46
-10.34%
 
ONO.WA onesano S.A.
0.9700
-3.48%
 
M11.HM First Graphene Ltd
0.0222
-5.93%
 
HZRGF Hazer Group Limited
0.2700
0.00%