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

0.9501
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 9th, 6:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/01/20260.990.000.990.9500.95
6/30/20260.941.010.940.9963,6200.99
6/29/20260.860.980.860.94107,1620.94
6/26/20260.880.890.860.8771,6140.87
6/25/20260.890.900.860.8669,7000.86
6/24/20260.960.980.820.89218,0350.89
6/23/20260.971.010.920.96152,7620.96
6/22/20261.091.091.001.00254,7851.00
6/18/20261.071.111.071.0957,8521.09
6/17/20261.061.131.061.1280,9771.12
6/16/20261.131.151.061.0964,1601.09
6/15/20261.101.161.101.1577,8881.15
6/12/20261.091.161.051.11166,4911.11
6/11/20261.121.201.091.12325,3811.12
6/10/20261.221.271.161.22292,3481.22