The highest closing price for Origin Materials (ORGN) last month was $0.73, on October 15. It was up 19.2% for the month. The latest price is $0.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $0.59 | $0.61 | $0.58 | $0.61 | 662,833 |
October 30 2025 | $0.61 | $0.62 | $0.58 | $0.58 | 1,502,610 |
October 29 2025 | $0.64 | $0.67 | $0.61 | $0.63 | 781,764 |
October 28 2025 | $0.70 | $0.71 | $0.63 | $0.64 | 1,312,544 |
October 27 2025 | $0.75 | $0.75 | $0.69 | $0.69 | 1,027,341 |
October 24 2025 | $0.70 | $0.75 | $0.70 | $0.73 | 1,306,399 |
October 23 2025 | $0.63 | $0.72 | $0.63 | $0.69 | 1,557,377 |
October 22 2025 | $0.68 | $0.70 | $0.62 | $0.63 | 1,222,461 |
October 21 2025 | $0.74 | $0.74 | $0.67 | $0.69 | 831,765 |
October 20 2025 | $0.67 | $0.77 | $0.65 | $0.72 | 2,206,136 |
October 17 2025 | $0.65 | $0.68 | $0.63 | $0.64 | 877,198 |
October 16 2025 | $0.75 | $0.75 | $0.65 | $0.66 | 2,337,388 |
October 15 2025 | $0.65 | $0.75 | $0.63 | $0.73 | 3,627,685 |
October 14 2025 | $0.55 | $0.67 | $0.55 | $0.66 | 4,188,019 |
October 13 2025 | $0.54 | $0.58 | $0.54 | $0.57 | 887,042 |
October 10 2025 | $0.58 | $0.59 | $0.54 | $0.54 | 978,036 |
October 09 2025 | $0.53 | $0.58 | $0.52 | $0.58 | 1,986,293 |
October 08 2025 | $0.55 | $0.55 | $0.51 | $0.53 | 857,552 |
October 07 2025 | $0.55 | $0.55 | $0.52 | $0.52 | 636,232 |
October 06 2025 | $0.54 | $0.55 | $0.52 | $0.54 | 857,844 |
October 03 2025 | $0.51 | $0.55 | $0.51 | $0.53 | 1,310,351 |
October 02 2025 | $0.51 | $0.52 | $0.50 | $0.51 | 520,745 |
October 01 2025 | $0.51 | $0.54 | $0.51 | $0.52 | 672,473 |
Daily pricing data for Origin Materials dates back to 9/4/2020, and may be incomplete.
