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

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	0.70	0.75	0.69	0.73	1,304,124	0.73
10/23/2025	0.63	0.72	0.63	0.69	1,557,370	0.69
10/22/2025	0.68	0.70	0.62	0.63	1,222,458	0.63
10/21/2025	0.74	0.74	0.67	0.69	831,167	0.69
10/20/2025	0.67	0.77	0.65	0.72	2,199,456	0.72
10/17/2025	0.65	0.68	0.63	0.64	877,198	0.64
10/16/2025	0.75	0.75	0.65	0.66	2,334,886	0.66
10/15/2025	0.65	0.75	0.63	0.73	3,612,754	0.73
10/14/2025	0.55	0.67	0.55	0.66	4,182,034	0.66
10/13/2025	0.54	0.58	0.54	0.57	884,731	0.57
10/10/2025	0.58	0.59	0.54	0.54	978,036	0.54
10/09/2025	0.53	0.58	0.52	0.58	1,977,286	0.58
10/08/2025	0.55	0.55	0.51	0.53	856,518	0.53
10/07/2025	0.55	0.55	0.52	0.52	635,803	0.52
10/06/2025	0.54	0.55	0.52	0.54	857,784	0.54
10/03/2025	0.51	0.55	0.51	0.53	1,310,351	0.53
10/02/2025	0.51	0.52	0.50	0.51	512,614	0.51
10/01/2025	0.51	0.54	0.51	0.52	670,523	0.52
9/30/2025	0.49	0.52	0.49	0.52	794,414	0.52
9/29/2025	0.50	0.51	0.48	0.49	895,360	0.49
9/26/2025	0.50	0.51	0.50	0.50	777,613	0.50
9/25/2025	0.52	0.53	0.50	0.51	1,023,612	0.51
9/24/2025	0.53	0.55	0.51	0.52	791,423	0.52
9/23/2025	0.53	0.56	0.52	0.53	650,852	0.53
9/22/2025	0.51	0.53	0.51	0.52	439,962	0.52
9/19/2025	0.54	0.55	0.52	0.52	888,857	0.52
9/18/2025	0.52	0.54	0.51	0.53	481,956	0.53
9/17/2025	0.53	0.54	0.51	0.52	535,886	0.52
9/16/2025	0.52	0.53	0.52	0.52	708,030	0.52
9/15/2025	0.56	0.56	0.52	0.53	1,340,367	0.53
9/12/2025	0.54	0.56	0.54	0.56	715,214	0.56
9/11/2025	0.54	0.55	0.53	0.54	492,960	0.54
9/10/2025	0.53	0.54	0.53	0.54	676,529	0.54
9/09/2025	0.54	0.54	0.52	0.52	515,930	0.52
9/08/2025	0.52	0.53	0.52	0.53	613,384	0.53
9/05/2025	0.51	0.54	0.51	0.52	774,317	0.52
9/04/2025	0.55	0.55	0.51	0.52	752,995	0.52
9/03/2025	0.53	0.56	0.53	0.55	528,474	0.55
9/02/2025	0.53	0.55	0.53	0.54	756,126	0.54
8/29/2025	0.56	0.58	0.53	0.53	694,148	0.53
8/28/2025	0.57	0.58	0.56	0.57	635,223	0.57
8/27/2025	0.58	0.58	0.56	0.57	567,922	0.57
8/26/2025	0.59	0.59	0.56	0.59	703,454	0.59
8/25/2025	0.58	0.60	0.55	0.58	1,050,984	0.58
8/22/2025	0.58	0.62	0.58	0.58	1,197,467	0.58
8/21/2025	0.53	0.57	0.53	0.57	953,022	0.57
8/20/2025	0.51	0.54	0.49	0.53	870,267	0.53
8/19/2025	0.55	0.55	0.49	0.52	1,790,922	0.52
8/18/2025	0.54	0.57	0.50	0.54	2,265,033	0.54
8/15/2025	0.58	0.65	0.55	0.56	7,205,575	0.56
8/14/2025	0.90	0.90	0.80	0.84	3,120,625	0.84
8/13/2025	0.90	0.92	0.84	0.91	937,661	0.91
8/12/2025	0.88	0.94	0.86	0.90	789,926	0.90
8/11/2025	0.92	0.94	0.85	0.88	867,849	0.88
8/08/2025	0.86	0.92	0.85	0.91	607,147	0.91
8/07/2025	0.86	0.95	0.83	0.85	1,492,404	0.85
8/06/2025	0.89	0.89	0.82	0.85	899,839	0.85
8/05/2025	0.74	0.95	0.74	0.88	7,318,114	0.88
8/04/2025	0.68	0.70	0.67	0.68	497,564	0.68
8/01/2025	0.73	0.76	0.66	0.68	772,501	0.68
7/31/2025	0.76	0.77	0.71	0.73	760,044	0.73
7/30/2025	0.77	0.78	0.73	0.73	510,358	0.73
7/29/2025	0.77	0.81	0.75	0.78	1,247,554	0.78
7/28/2025	0.76	0.77	0.71	0.73	569,410	0.73
7/25/2025	0.71	0.78	0.68	0.77	794,752	0.77