ORGN - Origin Materials, Inc.
2.09
-0.110 -5.263%
Share volume: 89,466
Last Updated: 04-17-2026
Chemicals/Industrial Organic Chemicals:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$2.20
-0.11
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $2.21 | $2.21 | $2.33 | $2.33 | $2.09 | $2.09 | $2.09 | $2.09 | 89,466 | $89,240.00 |
| 04-16-2026 | $2.24 | $2.24 | $2.26 | $2.26 | $2.11 | $2.11 | $2.20 | $2.20 | 71,872 | $71,872.00 |
| 04-15-2026 | $2.08 | $2.08 | $2.28 | $2.28 | $2.04 | $2.04 | $2.18 | $2.18 | 168,876 | $168,876.00 |
| 04-14-2026 | $2.18 | $2.18 | $2.36 | $2.36 | $2.01 | $2.01 | $2.10 | $2.10 | 105,887 | $105,887.00 |
| 04-13-2026 | $1.95 | $1.95 | $2.18 | $2.18 | $1.88 | $1.88 | $2.17 | $2.17 | 71,575 | $71,575.00 |
| 04-10-2026 | $2.00 | $2.00 | $2.07 | $2.07 | $1.92 | $1.92 | $1.95 | $1.95 | 50,751 | $50,751.00 |
| 04-09-2026 | $2.12 | $2.12 | $2.25 | $2.25 | $1.96 | $1.96 | $1.97 | $1.97 | 152,661 | $152,661.00 |
| 04-08-2026 | $2.22 | $2.22 | $2.35 | $2.35 | $2.09 | $2.09 | $2.14 | $2.14 | 99,579 | $99,579.00 |
| 04-07-2026 | $2.28 | $2.28 | $2.33 | $2.33 | $2.16 | $2.16 | $2.16 | $2.16 | 70,469 | $70,469.00 |
| 04-06-2026 | $2.13 | $2.13 | $2.45 | $2.45 | $2.13 | $2.13 | $2.28 | $2.28 | 106,053 | $106,053.00 |