NASDAQ:ORGN

Origin Materials Stock Price (Quote)

etoro logo Buy ORGN
*Your capital is at risk
$1.37
-0.0200 (-1.44%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $1.22 $2.33 Wednesday, 3rd Jun 2026 ORGN stock ended at $1.37. This is 1.44% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 5.95% from a day low at $1.31 to a day high of $1.39.
90 days $1.22 $4.80
52 weeks $1.22 $28.49

Historical Origin Materials, Inc. prices

Date Open High Low Close Volume
Jun 03, 2026 $1.36 $1.39 $1.31 $1.37 85 605
Jun 02, 2026 $1.40 $1.41 $1.36 $1.39 64 394
Jun 01, 2026 $1.42 $1.42 $1.40 $1.40 60 557
May 29, 2026 $1.48 $1.55 $1.44 $1.49 51 038
May 28, 2026 $1.46 $1.55 $1.43 $1.51 104 972
May 27, 2026 $1.39 $1.47 $1.38 $1.47 151 210
May 26, 2026 $1.52 $1.53 $1.43 $1.45 82 005
May 22, 2026 $1.44 $1.53 $1.43 $1.53 83 887
May 21, 2026 $1.40 $1.50 $1.35 $1.49 127 268
May 20, 2026 $1.45 $1.49 $1.41 $1.43 215 948
May 19, 2026 $1.50 $1.58 $1.47 $1.49 204 282
May 18, 2026 $1.39 $1.57 $1.27 $1.53 1 012 429
May 15, 2026 $1.23 $2.33 $1.22 $1.43 20 064 869
May 14, 2026 $1.26 $1.32 $1.23 $1.23 459 810
May 13, 2026 $1.24 $1.27 $1.23 $1.25 55 158
May 12, 2026 $1.26 $1.30 $1.25 $1.27 98 074
May 11, 2026 $1.36 $1.38 $1.30 $1.30 161 586
May 08, 2026 $1.38 $1.41 $1.34 $1.37 162 923
May 07, 2026 $1.45 $1.45 $1.40 $1.42 112 978
May 06, 2026 $1.48 $1.52 $1.42 $1.47 350 271
May 05, 2026 $1.43 $1.57 $1.40 $1.53 494 161
May 04, 2026 $1.50 $1.58 $1.29 $1.47 1 949 722
May 01, 2026 $2.56 $2.66 $2.52 $2.66 181 209
Apr 30, 2026 $2.39 $2.53 $2.25 $2.52 20 886
Apr 29, 2026 $2.63 $2.63 $2.35 $2.40 59 536

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ORGN stock historical prices to predict future price movements?
Trend Analysis: Examine the ORGN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ORGN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ORIGIN MATERIALS, INC.
Origin Materials
Micromidas, Inc., doing business as Origin Materials, produces and commercializes plant-based PET plastic. It develops a platform for turning the carbon found in biomass into useful materials, while capturing carbon in the process. The company serves tire filler, carbon black, agriculture, and activated carbon markets. Micromidas, Inc. has a strategic alliance with Palantir Technologies Inc. The company was incorporated in 2008 and is based in We...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE