Origin Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.48	0.49	0.45	0.45	0.45	-8.12%	784,450
Dec 4, 2025	0.47	0.50	0.46	0.49	0.49	2.97%	845,571
Dec 3, 2025	0.45	0.48	0.45	0.47	0.47	6.10%	676,116
Dec 2, 2025	0.45	0.46	0.44	0.44	0.44	-0.29%	529,808
Dec 1, 2025	0.48	0.48	0.45	0.45	0.45	-5.68%	568,435
Nov 28, 2025	0.46	0.49	0.45	0.47	0.47	1.53%	426,553
Nov 26, 2025	0.47	0.48	0.47	0.47	0.47	0.54%	582,444
Nov 25, 2025	0.46	0.47	0.46	0.46	0.46	0.35%	444,725
Nov 24, 2025	0.45	0.47	0.44	0.46	0.46	3.43%	733,728
Nov 21, 2025	0.42	0.45	0.42	0.45	0.45	5.47%	1,046,792
Nov 20, 2025	0.47	0.49	0.41	0.42	0.42	-8.17%	1,681,898
Nov 19, 2025	0.48	0.49	0.45	0.46	0.46	-4.60%	1,405,931
Nov 18, 2025	0.48	0.50	0.48	0.48	0.48	0.48%	877,312
Nov 17, 2025	0.47	0.51	0.46	0.48	0.48	-	1,335,070
Nov 14, 2025	0.46	0.51	0.46	0.48	0.48	-4.21%	1,588,988
Nov 13, 2025	0.51	0.51	0.49	0.50	0.50	-1.28%	1,603,892
Nov 12, 2025	0.53	0.55	0.50	0.51	0.51	-4.23%	867,050
Nov 11, 2025	0.55	0.56	0.53	0.53	0.53	-5.26%	353,461
Nov 10, 2025	0.53	0.56	0.52	0.56	0.56	4.93%	760,383
Nov 7, 2025	0.51	0.54	0.50	0.53	0.53	3.27%	894,963
Nov 6, 2025	0.52	0.54	0.51	0.52	0.52	-1.84%	625,489
Nov 5, 2025	0.52	0.54	0.51	0.53	0.53	0.67%	609,858
Nov 4, 2025	0.55	0.56	0.52	0.52	0.52	-5.72%	1,242,290
Nov 3, 2025	0.58	0.59	0.54	0.55	0.55	-9.49%	1,833,687
Oct 31, 2025	0.59	0.61	0.58	0.61	0.61	5.23%	662,833
Oct 30, 2025	0.61	0.62	0.58	0.58	0.58	-6.91%	1,502,610
Oct 29, 2025	0.64	0.67	0.61	0.63	0.63	-2.02%	781,764
Oct 28, 2025	0.70	0.71	0.63	0.64	0.64	-8.07%	1,312,544
Oct 27, 2025	0.75	0.75	0.69	0.69	0.69	-4.32%	1,027,341
Oct 24, 2025	0.70	0.75	0.70	0.73	0.73	4.36%	1,306,399
Oct 23, 2025	0.63	0.72	0.63	0.69	0.69	9.55%	1,557,377
Oct 22, 2025	0.68	0.70	0.62	0.63	0.63	-7.95%	1,222,461
Oct 21, 2025	0.74	0.74	0.67	0.69	0.69	-4.09%	831,765
Oct 20, 2025	0.67	0.77	0.65	0.72	0.72	12.27%	2,206,136
Oct 17, 2025	0.65	0.68	0.63	0.64	0.64	-3.03%	877,198
Oct 16, 2025	0.75	0.75	0.65	0.66	0.66	-9.60%	2,337,388
Oct 15, 2025	0.65	0.75	0.63	0.73	0.73	11.43%	3,627,685
Oct 14, 2025	0.55	0.67	0.55	0.66	0.66	15.27%	4,188,019
Oct 13, 2025	0.54	0.58	0.54	0.57	0.57	5.95%	887,042
Oct 10, 2025	0.58	0.59	0.54	0.54	0.54	-6.87%	978,036
Oct 9, 2025	0.53	0.58	0.52	0.58	0.58	7.99%	1,986,293
Oct 8, 2025	0.55	0.55	0.51	0.53	0.53	1.89%	857,552
Oct 7, 2025	0.55	0.55	0.52	0.52	0.52	-2.13%	636,232
Oct 6, 2025	0.54	0.55	0.52	0.54	0.54	0.94%	857,844
Oct 3, 2025	0.51	0.55	0.51	0.53	0.53	4.23%	1,310,351
Oct 2, 2025	0.51	0.52	0.50	0.51	0.51	-2.55%	520,745
Oct 1, 2025	0.51	0.54	0.51	0.52	0.52	0.62%	672,473
Sep 30, 2025	0.49	0.52	0.49	0.52	0.52	5.15%	794,414
Sep 29, 2025	0.50	0.51	0.48	0.49	0.49	-2.07%	895,360
Sep 26, 2025	0.50	0.51	0.50	0.50	0.50	-1.12%	777,613