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

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

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.66	0.69	0.64	0.68	934,089	0.68
4/01/2025	0.67	0.69	0.65	0.67	1,287,734	0.67
3/31/2025	0.70	0.71	0.64	0.66	2,968,566	0.66
3/28/2025	0.74	0.77	0.70	0.70	1,231,084	0.70
3/27/2025	0.72	0.75	0.72	0.73	439,293	0.73
3/26/2025	0.73	0.76	0.73	0.74	1,107,497	0.74
3/25/2025	0.73	0.77	0.73	0.75	528,112	0.75
3/24/2025	0.74	0.75	0.70	0.73	2,360,698	0.73
3/21/2025	0.78	0.78	0.74	0.75	856,939	0.75
3/20/2025	0.75	0.79	0.73	0.78	772,599	0.78
3/19/2025	0.76	0.79	0.75	0.77	753,171	0.77
3/18/2025	0.80	0.80	0.75	0.76	1,154,117	0.76
3/17/2025	0.81	0.83	0.80	0.81	1,137,269	0.81
3/14/2025	0.90	0.90	0.78	0.81	1,724,201	0.81
3/13/2025	0.80	0.86	0.79	0.85	880,827	0.85
3/12/2025	0.82	0.84	0.79	0.81	972,505	0.81
3/11/2025	0.82	0.84	0.76	0.80	1,066,862	0.80
3/10/2025	0.82	0.86	0.80	0.81	1,236,675	0.81
3/07/2025	0.85	0.91	0.80	0.82	1,142,558	0.82
3/06/2025	0.89	0.91	0.84	0.85	622,706	0.85
3/05/2025	0.85	0.88	0.84	0.87	615,519	0.87
3/04/2025	0.80	0.87	0.77	0.85	1,167,212	0.85
3/03/2025	0.90	0.93	0.83	0.83	1,231,967	0.83
2/28/2025	0.88	0.93	0.84	0.91	1,102,139	0.91
2/27/2025	0.87	0.91	0.84	0.88	1,226,862	0.88
2/26/2025	0.85	0.88	0.80	0.84	2,017,529	0.84
2/25/2025	0.93	0.93	0.85	0.86	2,833,197	0.86
2/24/2025	0.94	0.97	0.89	0.92	2,663,486	0.92
2/21/2025	1.01	1.03	0.93	0.97	3,624,799	0.97
2/20/2025	0.93	1.12	0.90	1.04	10,236,296	1.04
2/19/2025	0.84	0.86	0.81	0.83	1,412,792	0.83
2/18/2025	0.87	0.88	0.82	0.84	803,473	0.84
2/14/2025	0.83	0.86	0.83	0.84	526,683	0.84
2/13/2025	0.83	0.84	0.81	0.84	580,083	0.84
2/12/2025	0.81	0.84	0.80	0.83	645,436	0.83
2/11/2025	0.83	0.86	0.80	0.84	983,842	0.84
2/10/2025	0.87	0.87	0.83	0.85	976,100	0.85
2/07/2025	0.90	0.92	0.86	0.86	1,506,690	0.86
2/06/2025	0.92	0.92	0.87	0.90	1,781,345	0.90
2/05/2025	0.96	0.98	0.90	0.91	1,362,418	0.91
2/04/2025	0.95	0.99	0.94	0.96	1,365,519	0.96
2/03/2025	0.90	0.97	0.88	0.95	1,777,909	0.95
1/31/2025	0.98	0.99	0.92	0.94	2,321,928	0.94
1/30/2025	0.99	1.02	0.96	0.98	512,007	0.98
1/29/2025	1.00	1.02	0.99	0.99	648,990	0.99
1/28/2025	1.00	1.01	0.98	1.01	721,301	1.01
1/27/2025	1.00	1.02	0.99	1.00	1,275,316	1.00
1/24/2025	1.05	1.07	1.01	1.02	964,682	1.02
1/23/2025	1.05	1.07	1.02	1.05	701,345	1.05
1/22/2025	1.02	1.08	1.00	1.04	2,014,874	1.04
1/21/2025	1.07	1.08	1.00	1.04	1,358,736	1.04
1/17/2025	1.05	1.10	1.05	1.07	1,185,497	1.07
1/16/2025	1.06	1.07	1.03	1.06	657,111	1.06
1/15/2025	1.03	1.07	1.01	1.06	1,312,159	1.06
1/14/2025	1.07	1.08	0.99	1.02	2,329,205	1.02
1/13/2025	1.13	1.13	1.08	1.11	1,027,800	1.11
1/10/2025	1.17	1.17	1.12	1.15	653,727	1.15
1/08/2025	1.22	1.22	1.14	1.17	1,014,789	1.17
1/07/2025	1.25	1.29	1.21	1.23	830,181	1.23
1/06/2025	1.30	1.30	1.23	1.25	1,668,818	1.25
1/03/2025	1.22	1.27	1.21	1.25	977,656	1.25