ORGN Quote, Trading Chart, Origin Materials Inc.

home / stock / orgn / orgn quote

Stock Information
Company Name: Origin Materials Inc.
Stock Symbol: ORGN
Market: NASDAQ
Website: originmaterials.com
Menu
ORGN ORGN Quote ORGN Short ORGN News ORGN Articles ORGN Message Board
Get ORGN Alerts

News, Short Squeeze, Breakout and More Instantly...
ORGN Quote
Last:$0.1206
Change Percent:-5.71%
Open:$0.1327
Previous Close:$0.1279
High:$0.1327
Low:$0.1123
Volume:2,677,608
Last Trade Date Time:03/13/2026 12:45:10 pm
Quotes are delayed by 15 to 20 minutes.
ORGN Chart
Last Twenty Trading Days
Date:2026-03-13
Open:$0.1327
Close:$0.1279
High:$0.1327
Low:$0.1123
Volume:2,677,608
Date:2026-03-12
Open:$0.127
Close:$0.1302
High:$0.1362
Low:$0.126
Volume:2,798,849
Date:2026-03-11
Open:$0.14
Close:$0.147
High:$0.1412
Low:$0.1231
Volume:2,690,910
Date:2026-03-10
Open:$0.1522
Close:$0.144
High:$0.1533
Low:$0.146
Volume:468,012
Date:2026-03-09
Open:$0.159
Close:$0.1548
High:$0.16
Low:$0.1414
Volume:961,135
Date:2026-03-06
Open:$0.151
Close:$0.1514
High:$0.1586
Low:$0.15
Volume:715,488
Date:2026-03-05
Open:$0.1529
Close:$0.1588
High:$0.1591
Low:$0.15
Volume:339,295
Date:2026-03-04
Open:$0.16
Close:$0.1543
High:$0.1643
Low:$0.1526
Volume:320,417
Date:2026-03-03
Open:$0.149
Close:$0.1488
High:$0.1549
Low:$0.1385
Volume:689,174
Date:2026-03-02
Open:$0.1513
Close:$0.1573
High:$0.1589
Low:$0.1476
Volume:318,503
Date:2026-02-27
Open:$0.17
Close:$0.1628
High:$0.1719
Low:$0.1541
Volume:1,816,640
Date:2026-02-26
Open:$0.1637
Close:$0.1516
High:$0.169
Low:$0.1541
Volume:2,053,687
Date:2026-02-25
Open:$0.15
Close:$0.1485
High:$0.153
Low:$0.1452
Volume:653,131
Date:2026-02-24
Open:$0.15
Close:$0.1502
High:$0.1562
Low:$0.1459
Volume:335,060
Date:2026-02-23
Open:$0.1563
Close:$0.1591
High:$0.1598
Low:$0.14
Volume:1,120,059
Date:2026-02-20
Open:$0.1563
Close:$0.152
High:$0.1629
Low:$0.1558
Volume:981,877
Date:2026-02-19
Open:$0.16
Close:$0.159
High:$0.16
Low:$0.15
Volume:728,162
Date:2026-02-18
Open:$0.1493
Close:$0.1523
High:$0.1629
Low:$0.1475
Volume:526,362
Date:2026-02-17
Open:$0.16
Close:$0.16
High:$0.1697
Low:$0.1515
Volume:1,236,286
Date:2026-02-13
Open:$0.15
Close:$0.1519
High:$0.159
Low:$0.1485
Volume:602,629