ORGN - Origin Materials, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20234.80004.90004.73004.82004.82001,141,500
06 Jun 20234.67004.82004.56004.77004.7700807,800
05 Jun 20234.51004.68004.47504.66004.6600851,600
02 Jun 20234.40004.55004.40004.50004.5000718,800
01 Jun 20234.21004.35004.13004.31004.3100628,800
31 May 20234.41004.47004.19504.23004.2300949,600
30 May 20234.41004.48004.38004.45004.4500700,000
26 May 20234.38004.43004.33004.36004.3600766,900
25 May 20234.44004.45404.28004.36004.3600778,800
24 May 20234.52004.52004.38004.43004.4300468,200
23 May 20234.57004.66504.51004.55004.5500861,800
22 May 20234.32004.64004.26004.61004.61001,010,700
19 May 20234.70004.70004.28004.32004.32001,340,300
18 May 20234.65004.66004.52504.63004.6300685,600
17 May 20234.67004.73004.59504.68004.6800728,400
16 May 20234.62004.77004.62004.63004.6300633,000
15 May 20234.78004.82204.61004.70004.7000906,500
12 May 20234.69004.93004.61004.73004.73001,097,800
11 May 20234.30004.68504.14004.65004.65001,732,900
10 May 20234.37004.42504.23004.36004.36001,561,100
09 May 20234.23004.34004.14004.32004.3200835,400
08 May 20234.24004.26004.12004.24004.2400703,200
05 May 20234.04004.19004.04004.18004.1800829,300
04 May 20233.99004.04903.91004.00004.0000833,900
03 May 20233.88004.09003.87903.99003.9900839,300
02 May 20233.92003.94003.86003.89003.8900794,900
01 May 20233.98004.00003.90003.92003.9200698,200
28 Apr 20233.96003.99003.88503.95003.9500970,700
27 Apr 20233.85003.92003.77503.92003.9200919,200
26 Apr 20233.76003.82003.67003.81003.8100946,200
25 Apr 20233.95003.95003.74003.74003.74001,288,700
24 Apr 20234.02004.06003.94003.98003.9800952,800
21 Apr 20234.04004.09004.00504.02004.0200776,200
20 Apr 20234.11004.18003.99004.04004.04001,224,700
19 Apr 20234.42004.42004.11004.13004.13001,933,100
18 Apr 20234.15004.43004.07004.37004.37004,682,700
17 Apr 20233.96004.05003.92004.03004.0300631,700
14 Apr 20234.01004.08003.90003.95003.9500705,900
13 Apr 20233.95004.04003.94004.01004.0100570,300
12 Apr 20234.06004.09003.89003.94003.9400909,600
11 Apr 20234.12004.15004.00004.01004.0100799,900
10 Apr 20233.91004.09003.91004.08004.0800940,700
06 Apr 20233.88003.92003.78003.89003.8900858,100
05 Apr 20233.99004.00003.83003.86003.8600999,300
04 Apr 20234.17004.17503.99004.03004.0300805,600
03 Apr 20234.27004.33504.12004.15004.15001,056,800
31 Mar 20234.16804.31504.12004.27004.27001,086,400
30 Mar 20234.01004.22004.01004.13004.13001,262,300
29 Mar 20233.90003.98003.86003.98003.9800810,200
28 Mar 20233.93003.95003.85403.87003.8700708,100
27 Mar 20234.00004.03503.90003.93003.9300859,000
24 Mar 20233.88003.97003.82003.96003.9600739,200
23 Mar 20233.90004.09503.89003.92003.92001,011,700
22 Mar 20233.96004.04003.87003.89003.89001,091,400
21 Mar 20233.90003.97003.84003.95003.95001,069,200
20 Mar 20233.97004.02503.81003.82003.82001,194,400
17 Mar 20234.04004.07003.94003.94003.94001,449,200
16 Mar 20233.95004.09003.89504.06004.06001,127,900
15 Mar 20234.01004.02503.86003.99003.99002,163,600
14 Mar 20234.17004.22004.04004.11004.11001,245,600
13 Mar 20234.03004.17503.97004.05004.05001,366,200
10 Mar 20234.25004.31004.05004.13004.13001,759,800
09 Mar 20234.47004.51004.24004.25004.25001,412,800
08 Mar 20234.42004.49004.36004.47004.4700783,500
07 Mar 20234.62004.66204.40004.42004.42001,527,000
06 Mar 20234.79004.80004.59004.64004.6400991,700
03 Mar 20234.79004.80004.63004.79004.79001,751,600
02 Mar 20234.67004.75004.60104.75004.7500722,000
01 Mar 20234.76004.80004.63004.75004.75001,080,700
28 Feb 20234.81004.85004.67004.80004.80001,081,100
27 Feb 20234.99005.19004.77004.80004.80001,394,800
24 Feb 20234.80005.13004.68004.97004.97002,265,600
23 Feb 20234.85004.99004.78004.84004.84002,157,600
22 Feb 20234.75004.82004.67004.79004.79001,622,800
21 Feb 20234.96504.96504.67504.70004.70002,666,400
17 Feb 20234.95004.99004.83704.91004.91001,121,300
16 Feb 20235.02005.07004.93004.93004.93001,407,800
15 Feb 20235.12005.14004.93505.12005.12002,001,600
14 Feb 20235.10005.15004.92805.15005.15002,372,900
13 Feb 20235.31005.35005.12005.14005.14001,026,400
10 Feb 20235.50005.50005.14005.29005.29002,193,100
09 Feb 20235.86005.89005.47505.52005.52001,190,800
08 Feb 20236.05006.05005.76405.80005.8000908,500
07 Feb 20236.00006.15005.75506.04006.04002,695,000
06 Feb 20236.26006.26005.84005.95005.9500946,000
03 Feb 20235.96006.25005.95006.01006.0100886,500
02 Feb 20236.00006.22005.96506.05006.05001,208,000
01 Feb 20236.02006.06005.74505.96005.96001,077,500
31 Jan 20236.05006.06505.96006.05006.0500767,100
30 Jan 20235.91006.08005.81006.00006.00001,557,100
27 Jan 20235.63006.00005.61005.93005.93001,277,600
26 Jan 20235.64005.65805.51705.62005.6200734,900
25 Jan 20235.57005.70505.50005.58005.5800564,100
24 Jan 20235.49005.66505.44005.63005.6300517,200
23 Jan 20235.51005.55005.43005.55005.5500651,900
20 Jan 20235.42005.55505.31505.51005.5100688,200
19 Jan 20235.40005.40005.27505.33005.3300370,400
18 Jan 20235.57005.72005.41005.42005.4200761,500
17 Jan 20235.52005.52505.41005.50005.5000651,300
13 Jan 20235.48505.55005.42505.50005.5000693,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...