NASDAQ:ORGN
Origin Materials, Inc. Stock Price (Quote)
$1.14
+0.142 (+14.19%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.540 | $1.25 | Friday, 3rd May 2024 ORGN stock ended at $1.14. This is 14.19% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 17.92% from a day low at $1.06 to a day high of $1.25. |
| 90 days | $0.442 | $1.25 | |
| 52 weeks | $0.442 | $5.04 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.08 | $1.25 | $1.06 | $1.14 | 6 684 118 |
| May 02, 2024 | $0.82 | $1.00 | $0.81 | $1.00 | 4 102 401 |
| May 01, 2024 | $0.82 | $0.89 | $0.80 | $0.81 | 2 220 566 |
| Apr 30, 2024 | $0.760 | $0.82 | $0.740 | $0.81 | 2 331 202 |
| Apr 29, 2024 | $0.706 | $0.768 | $0.701 | $0.764 | 1 028 571 |
| Apr 26, 2024 | $0.710 | $0.729 | $0.665 | $0.705 | 1 104 078 |
| Apr 25, 2024 | $0.749 | $0.751 | $0.680 | $0.693 | 1 533 070 |
| Apr 24, 2024 | $0.720 | $0.769 | $0.710 | $0.746 | 1 718 532 |
| Apr 23, 2024 | $0.686 | $0.770 | $0.664 | $0.727 | 1 957 099 |
| Apr 22, 2024 | $0.690 | $0.720 | $0.640 | $0.692 | 1 567 453 |
| Apr 19, 2024 | $0.586 | $0.710 | $0.582 | $0.691 | 2 843 137 |
| Apr 18, 2024 | $0.580 | $0.620 | $0.554 | $0.582 | 1 002 148 |
| Apr 17, 2024 | $0.593 | $0.625 | $0.555 | $0.571 | 1 509 121 |
| Apr 16, 2024 | $0.581 | $0.623 | $0.560 | $0.593 | 1 158 397 |
| Apr 15, 2024 | $0.601 | $0.610 | $0.562 | $0.593 | 1 606 467 |
| Apr 12, 2024 | $0.640 | $0.660 | $0.611 | $0.618 | 947 019 |
| Apr 11, 2024 | $0.667 | $0.678 | $0.620 | $0.648 | 1 777 165 |
| Apr 10, 2024 | $0.700 | $0.715 | $0.645 | $0.666 | 2 248 488 |
| Apr 09, 2024 | $0.685 | $0.747 | $0.680 | $0.709 | 1 254 094 |
| Apr 08, 2024 | $0.763 | $0.84 | $0.650 | $0.663 | 3 163 728 |
| Apr 05, 2024 | $0.664 | $0.792 | $0.600 | $0.772 | 4 772 923 |
| Apr 04, 2024 | $0.604 | $0.687 | $0.573 | $0.650 | 4 202 033 |
| Apr 03, 2024 | $0.550 | $0.718 | $0.540 | $0.604 | 9 042 259 |
| Apr 02, 2024 | $0.510 | $0.515 | $0.489 | $0.494 | 1 163 094 |
| Apr 01, 2024 | $0.520 | $0.520 | $0.502 | $0.509 | 659 747 |
