ORGN - Origin Materials, Inc.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 4.8000 | 4.9000 | 4.7300 | 4.8200 | 4.8200 | 1,141,500 |
| 06 Jun 2023 | 4.6700 | 4.8200 | 4.5600 | 4.7700 | 4.7700 | 807,800 |
| 05 Jun 2023 | 4.5100 | 4.6800 | 4.4750 | 4.6600 | 4.6600 | 851,600 |
| 02 Jun 2023 | 4.4000 | 4.5500 | 4.4000 | 4.5000 | 4.5000 | 718,800 |
| 01 Jun 2023 | 4.2100 | 4.3500 | 4.1300 | 4.3100 | 4.3100 | 628,800 |
| 31 May 2023 | 4.4100 | 4.4700 | 4.1950 | 4.2300 | 4.2300 | 949,600 |
| 30 May 2023 | 4.4100 | 4.4800 | 4.3800 | 4.4500 | 4.4500 | 700,000 |
| 26 May 2023 | 4.3800 | 4.4300 | 4.3300 | 4.3600 | 4.3600 | 766,900 |
| 25 May 2023 | 4.4400 | 4.4540 | 4.2800 | 4.3600 | 4.3600 | 778,800 |
| 24 May 2023 | 4.5200 | 4.5200 | 4.3800 | 4.4300 | 4.4300 | 468,200 |
| 23 May 2023 | 4.5700 | 4.6650 | 4.5100 | 4.5500 | 4.5500 | 861,800 |
| 22 May 2023 | 4.3200 | 4.6400 | 4.2600 | 4.6100 | 4.6100 | 1,010,700 |
| 19 May 2023 | 4.7000 | 4.7000 | 4.2800 | 4.3200 | 4.3200 | 1,340,300 |
| 18 May 2023 | 4.6500 | 4.6600 | 4.5250 | 4.6300 | 4.6300 | 685,600 |
| 17 May 2023 | 4.6700 | 4.7300 | 4.5950 | 4.6800 | 4.6800 | 728,400 |
| 16 May 2023 | 4.6200 | 4.7700 | 4.6200 | 4.6300 | 4.6300 | 633,000 |
| 15 May 2023 | 4.7800 | 4.8220 | 4.6100 | 4.7000 | 4.7000 | 906,500 |
| 12 May 2023 | 4.6900 | 4.9300 | 4.6100 | 4.7300 | 4.7300 | 1,097,800 |
| 11 May 2023 | 4.3000 | 4.6850 | 4.1400 | 4.6500 | 4.6500 | 1,732,900 |
| 10 May 2023 | 4.3700 | 4.4250 | 4.2300 | 4.3600 | 4.3600 | 1,561,100 |
| 09 May 2023 | 4.2300 | 4.3400 | 4.1400 | 4.3200 | 4.3200 | 835,400 |
| 08 May 2023 | 4.2400 | 4.2600 | 4.1200 | 4.2400 | 4.2400 | 703,200 |
| 05 May 2023 | 4.0400 | 4.1900 | 4.0400 | 4.1800 | 4.1800 | 829,300 |
| 04 May 2023 | 3.9900 | 4.0490 | 3.9100 | 4.0000 | 4.0000 | 833,900 |
| 03 May 2023 | 3.8800 | 4.0900 | 3.8790 | 3.9900 | 3.9900 | 839,300 |
| 02 May 2023 | 3.9200 | 3.9400 | 3.8600 | 3.8900 | 3.8900 | 794,900 |
| 01 May 2023 | 3.9800 | 4.0000 | 3.9000 | 3.9200 | 3.9200 | 698,200 |
| 28 Apr 2023 | 3.9600 | 3.9900 | 3.8850 | 3.9500 | 3.9500 | 970,700 |
| 27 Apr 2023 | 3.8500 | 3.9200 | 3.7750 | 3.9200 | 3.9200 | 919,200 |
| 26 Apr 2023 | 3.7600 | 3.8200 | 3.6700 | 3.8100 | 3.8100 | 946,200 |
| 25 Apr 2023 | 3.9500 | 3.9500 | 3.7400 | 3.7400 | 3.7400 | 1,288,700 |
| 24 Apr 2023 | 4.0200 | 4.0600 | 3.9400 | 3.9800 | 3.9800 | 952,800 |
| 21 Apr 2023 | 4.0400 | 4.0900 | 4.0050 | 4.0200 | 4.0200 | 776,200 |
| 20 Apr 2023 | 4.1100 | 4.1800 | 3.9900 | 4.0400 | 4.0400 | 1,224,700 |
| 19 Apr 2023 | 4.4200 | 4.4200 | 4.1100 | 4.1300 | 4.1300 | 1,933,100 |
| 18 Apr 2023 | 4.1500 | 4.4300 | 4.0700 | 4.3700 | 4.3700 | 4,682,700 |
| 17 Apr 2023 | 3.9600 | 4.0500 | 3.9200 | 4.0300 | 4.0300 | 631,700 |
| 14 Apr 2023 | 4.0100 | 4.0800 | 3.9000 | 3.9500 | 3.9500 | 705,900 |
| 13 Apr 2023 | 3.9500 | 4.0400 | 3.9400 | 4.0100 | 4.0100 | 570,300 |
| 12 Apr 2023 | 4.0600 | 4.0900 | 3.8900 | 3.9400 | 3.9400 | 909,600 |
| 11 Apr 2023 | 4.1200 | 4.1500 | 4.0000 | 4.0100 | 4.0100 | 799,900 |
| 10 Apr 2023 | 3.9100 | 4.0900 | 3.9100 | 4.0800 | 4.0800 | 940,700 |
| 06 Apr 2023 | 3.8800 | 3.9200 | 3.7800 | 3.8900 | 3.8900 | 858,100 |
| 05 Apr 2023 | 3.9900 | 4.0000 | 3.8300 | 3.8600 | 3.8600 | 999,300 |
| 04 Apr 2023 | 4.1700 | 4.1750 | 3.9900 | 4.0300 | 4.0300 | 805,600 |
| 03 Apr 2023 | 4.2700 | 4.3350 | 4.1200 | 4.1500 | 4.1500 | 1,056,800 |
| 31 Mar 2023 | 4.1680 | 4.3150 | 4.1200 | 4.2700 | 4.2700 | 1,086,400 |
| 30 Mar 2023 | 4.0100 | 4.2200 | 4.0100 | 4.1300 | 4.1300 | 1,262,300 |
| 29 Mar 2023 | 3.9000 | 3.9800 | 3.8600 | 3.9800 | 3.9800 | 810,200 |
| 28 Mar 2023 | 3.9300 | 3.9500 | 3.8540 | 3.8700 | 3.8700 | 708,100 |
| 27 Mar 2023 | 4.0000 | 4.0350 | 3.9000 | 3.9300 | 3.9300 | 859,000 |
| 24 Mar 2023 | 3.8800 | 3.9700 | 3.8200 | 3.9600 | 3.9600 | 739,200 |
| 23 Mar 2023 | 3.9000 | 4.0950 | 3.8900 | 3.9200 | 3.9200 | 1,011,700 |
| 22 Mar 2023 | 3.9600 | 4.0400 | 3.8700 | 3.8900 | 3.8900 | 1,091,400 |
| 21 Mar 2023 | 3.9000 | 3.9700 | 3.8400 | 3.9500 | 3.9500 | 1,069,200 |
| 20 Mar 2023 | 3.9700 | 4.0250 | 3.8100 | 3.8200 | 3.8200 | 1,194,400 |
| 17 Mar 2023 | 4.0400 | 4.0700 | 3.9400 | 3.9400 | 3.9400 | 1,449,200 |
| 16 Mar 2023 | 3.9500 | 4.0900 | 3.8950 | 4.0600 | 4.0600 | 1,127,900 |
| 15 Mar 2023 | 4.0100 | 4.0250 | 3.8600 | 3.9900 | 3.9900 | 2,163,600 |
| 14 Mar 2023 | 4.1700 | 4.2200 | 4.0400 | 4.1100 | 4.1100 | 1,245,600 |
| 13 Mar 2023 | 4.0300 | 4.1750 | 3.9700 | 4.0500 | 4.0500 | 1,366,200 |
| 10 Mar 2023 | 4.2500 | 4.3100 | 4.0500 | 4.1300 | 4.1300 | 1,759,800 |
| 09 Mar 2023 | 4.4700 | 4.5100 | 4.2400 | 4.2500 | 4.2500 | 1,412,800 |
| 08 Mar 2023 | 4.4200 | 4.4900 | 4.3600 | 4.4700 | 4.4700 | 783,500 |
| 07 Mar 2023 | 4.6200 | 4.6620 | 4.4000 | 4.4200 | 4.4200 | 1,527,000 |
| 06 Mar 2023 | 4.7900 | 4.8000 | 4.5900 | 4.6400 | 4.6400 | 991,700 |
| 03 Mar 2023 | 4.7900 | 4.8000 | 4.6300 | 4.7900 | 4.7900 | 1,751,600 |
| 02 Mar 2023 | 4.6700 | 4.7500 | 4.6010 | 4.7500 | 4.7500 | 722,000 |
| 01 Mar 2023 | 4.7600 | 4.8000 | 4.6300 | 4.7500 | 4.7500 | 1,080,700 |
| 28 Feb 2023 | 4.8100 | 4.8500 | 4.6700 | 4.8000 | 4.8000 | 1,081,100 |
| 27 Feb 2023 | 4.9900 | 5.1900 | 4.7700 | 4.8000 | 4.8000 | 1,394,800 |
| 24 Feb 2023 | 4.8000 | 5.1300 | 4.6800 | 4.9700 | 4.9700 | 2,265,600 |
| 23 Feb 2023 | 4.8500 | 4.9900 | 4.7800 | 4.8400 | 4.8400 | 2,157,600 |
| 22 Feb 2023 | 4.7500 | 4.8200 | 4.6700 | 4.7900 | 4.7900 | 1,622,800 |
| 21 Feb 2023 | 4.9650 | 4.9650 | 4.6750 | 4.7000 | 4.7000 | 2,666,400 |
| 17 Feb 2023 | 4.9500 | 4.9900 | 4.8370 | 4.9100 | 4.9100 | 1,121,300 |
| 16 Feb 2023 | 5.0200 | 5.0700 | 4.9300 | 4.9300 | 4.9300 | 1,407,800 |
| 15 Feb 2023 | 5.1200 | 5.1400 | 4.9350 | 5.1200 | 5.1200 | 2,001,600 |
| 14 Feb 2023 | 5.1000 | 5.1500 | 4.9280 | 5.1500 | 5.1500 | 2,372,900 |
| 13 Feb 2023 | 5.3100 | 5.3500 | 5.1200 | 5.1400 | 5.1400 | 1,026,400 |
| 10 Feb 2023 | 5.5000 | 5.5000 | 5.1400 | 5.2900 | 5.2900 | 2,193,100 |
| 09 Feb 2023 | 5.8600 | 5.8900 | 5.4750 | 5.5200 | 5.5200 | 1,190,800 |
| 08 Feb 2023 | 6.0500 | 6.0500 | 5.7640 | 5.8000 | 5.8000 | 908,500 |
| 07 Feb 2023 | 6.0000 | 6.1500 | 5.7550 | 6.0400 | 6.0400 | 2,695,000 |
| 06 Feb 2023 | 6.2600 | 6.2600 | 5.8400 | 5.9500 | 5.9500 | 946,000 |
| 03 Feb 2023 | 5.9600 | 6.2500 | 5.9500 | 6.0100 | 6.0100 | 886,500 |
| 02 Feb 2023 | 6.0000 | 6.2200 | 5.9650 | 6.0500 | 6.0500 | 1,208,000 |
| 01 Feb 2023 | 6.0200 | 6.0600 | 5.7450 | 5.9600 | 5.9600 | 1,077,500 |
| 31 Jan 2023 | 6.0500 | 6.0650 | 5.9600 | 6.0500 | 6.0500 | 767,100 |
| 30 Jan 2023 | 5.9100 | 6.0800 | 5.8100 | 6.0000 | 6.0000 | 1,557,100 |
| 27 Jan 2023 | 5.6300 | 6.0000 | 5.6100 | 5.9300 | 5.9300 | 1,277,600 |
| 26 Jan 2023 | 5.6400 | 5.6580 | 5.5170 | 5.6200 | 5.6200 | 734,900 |
| 25 Jan 2023 | 5.5700 | 5.7050 | 5.5000 | 5.5800 | 5.5800 | 564,100 |
| 24 Jan 2023 | 5.4900 | 5.6650 | 5.4400 | 5.6300 | 5.6300 | 517,200 |
| 23 Jan 2023 | 5.5100 | 5.5500 | 5.4300 | 5.5500 | 5.5500 | 651,900 |
| 20 Jan 2023 | 5.4200 | 5.5550 | 5.3150 | 5.5100 | 5.5100 | 688,200 |
| 19 Jan 2023 | 5.4000 | 5.4000 | 5.2750 | 5.3300 | 5.3300 | 370,400 |
| 18 Jan 2023 | 5.5700 | 5.7200 | 5.4100 | 5.4200 | 5.4200 | 761,500 |
| 17 Jan 2023 | 5.5200 | 5.5250 | 5.4100 | 5.5000 | 5.5000 | 651,300 |
| 13 Jan 2023 | 5.4850 | 5.5500 | 5.4250 | 5.5000 | 5.5000 | 693,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.