ORGN
ORIGIN MATERIAL (ORGN)
NASDAQ
$0.97+$0.01 (+1.52%)
Price as of Jun 23, 2026 6:45 PM EDT
  • $5.5M
    Market Cap
  • -92.59%
    1-Year Change
  • Chemicals
    Industry
  • 1 Month
    -37.48%
    Low Price$0.96
    High Price$1.51
  • 3 Months
    -70.48%
    Low Price$0.96
    High Price$3.66
  • 1 Year
    -92.59%
    Low Price$0.11
    High Price$3.66
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
0.97
1.02
0.92
0.96
-4.13%
152,762
06/22/2026
1.09
1.09
1.00
1.00
-8.47%
254,822
06/18/2026
1.09
1.11
1.07
1.09
-2.68%
57,851
06/17/2026
1.06
1.13
1.06
1.12
+2.75%
80,977
06/16/2026
1.13
1.15
1.06
1.09
-4.80%
64,159
06/15/2026
1.10
1.16
1.10
1.15
+3.15%
77,975
06/12/2026
1.09
1.16
1.05
1.11
-0.89%
166,490
06/11/2026
1.12
1.20
1.09
1.12
-8.20%
325,868
06/10/2026
1.22
1.27
1.16
1.22
+0.83%
292,750
06/09/2026
1.32
1.32
1.21
1.21
-5.47%
60,593
06/08/2026
1.30
1.33
1.28
1.28
-2.29%
59,036
06/05/2026
1.37
1.37
1.29
1.31
-6.43%
91,154
06/04/2026
1.37
1.44
1.37
1.40
+2.19%
47,260
06/03/2026
1.38
1.39
1.31
1.37
-1.44%
86,089
06/02/2026
1.44
1.44
1.36
1.39
-0.71%
66,178
06/01/2026
1.46
1.47
1.40
1.40
-6.04%
61,733
05/29/2026
1.48
1.55
1.44
1.49
-1.32%
51,574
05/28/2026
1.46
1.55
1.43
1.51
+2.72%
108,532
05/27/2026
1.40
1.47
1.38
1.47
+1.38%
151,411
05/26/2026
1.52
1.53
1.43
1.45
-5.23%
84,322
05/22/2026
1.44
1.53
1.43
1.53
+2.68%
91,521
05/21/2026
1.40
1.50
1.35
1.49
+4.20%
127,197
05/20/2026
1.49
1.49
1.41
1.43
-4.03%
222,068
05/19/2026
1.50
1.58
1.46
1.49
-2.61%
207,677
05/18/2026
1.39
1.57
1.27
1.53
+6.99%
1,035,696
05/15/2026
1.23
2.33
1.22
1.43
+16.26%
23,869,807
05/14/2026
1.24
1.35
1.23
1.23
-1.60%
561,222
05/14/2026
-$3.28 Earnings
05/13/2026
1.24
1.27
1.23
1.25
-1.57%
55,824
05/12/2026
1.28
1.30
1.25
1.27
-2.31%
98,317
05/11/2026
1.35
1.39
1.30
1.30
-5.11%
162,528
05/08/2026
1.40
1.41
1.33
1.37
-3.52%
163,228
05/07/2026
1.50
1.50
1.40
1.42
-3.40%
113,748
05/06/2026
1.50
1.52
1.42
1.47
-3.92%
353,753
05/05/2026
1.43
1.57
1.40
1.53
+4.08%
494,239
05/04/2026
1.50
1.58
1.29
1.47
-44.74%
1,970,802
05/01/2026
2.55
2.66
2.52
2.66
+5.56%
384,760
04/30/2026
2.40
2.54
2.25
2.52
+5.00%
20,953
04/29/2026
2.63
2.64
2.38
2.40
-6.98%
59,551
04/28/2026
2.43
2.60
2.34
2.58
+4.03%
62,488
04/27/2026
2.47
2.49
2.38
2.48
+0.81%
29,429
04/24/2026
2.38
2.48
2.26
2.46
+4.24%
29,355
04/23/2026
2.28
2.36
2.21
2.36
+1.29%
25,374
04/22/2026
2.27
2.42
2.27
2.33
+2.64%
31,443
04/21/2026
2.38
2.47
2.23
2.27
-3.40%
99,031
04/20/2026
2.08
2.40
2.07
2.35
+12.44%
118,606
04/17/2026
2.21
2.33
2.09
2.09
-5.00%
89,466
04/16/2026
2.24
2.26
2.11
2.20
+0.92%
71,872
04/15/2026
2.08
2.28
2.04
2.18
+3.81%
168,876
04/14/2026
2.18
2.36
2.01
2.10
-3.00%
106,390
04/13/2026
1.95
2.18
1.88
2.17
+11.03%
71,686
04/10/2026
2.00
2.07
1.92
1.95
-1.02%
50,945
04/09/2026
2.12
2.25
1.96
1.97
-7.94%
152,769
04/08/2026
2.22
2.35
2.09
2.14
-0.93%
99,610
04/07/2026
2.28
2.33
2.16
2.16
-5.26%
70,642
04/06/2026
2.13
2.45
2.13
2.28
+4.83%
106,174
04/02/2026
2.13
2.20
1.90
2.18
-0.68%
167,379
04/01/2026
2.26
2.50
2.19
2.19
-3.95%
181,841
03/31/2026
2.42
2.42
2.08
2.28
-5.39%
270,256
03/30/2026
2.70
2.89
2.28
2.41
-34.15%
547,136
03/27/2026
3.59
4.11
3.55
3.66
+1.39%
243,911
03/27/2026
-$3.04 Earnings
03/26/2026
3.27
3.99
3.27
3.61
+9.06%
152,050
03/25/2026
3.26
3.47
3.14
3.31
+2.16%
65,665
03/24/2026
3.23
3.42
3.07
3.24
0.00%
77,132
03/23/2026
3.01
3.50
2.86
3.24
+12.89%
253,172
03/20/2026
3.17
3.40
2.71
2.87
-15.34%
474,994
03/20/2026
1:30 Split
03/19/2026
3.29
3.39
3.07
3.39
+0.71%
5,494,960
03/18/2026
3.63
3.63
3.30
3.37
-4.75%
2,369,603
03/17/2026
3.60
3.81
3.49
3.53
-0.51%
1,348,998
03/16/2026
3.72
3.81
3.54
3.55
-1.99%
1,554,239
03/13/2026
3.98
3.98
3.37
3.62
-3.36%
3,144,984
03/12/2026
3.81
4.09
3.75
3.75
-4.43%
4,178,669
03/11/2026
4.20
4.24
3.69
3.92
-6.64%
3,811,054
03/10/2026
4.57
4.60
4.20
4.20
-4.24%
1,592,221
03/09/2026
4.77
4.80
4.24
4.39
-6.93%
1,881,135
03/06/2026
4.53
4.76
4.50
4.72
+4.80%
1,016,391
03/05/2026
4.59
4.77
4.50
4.50
-3.85%
840,783
03/04/2026
4.80
5.13
4.20
4.68
-1.70%
1,389,727
03/03/2026
4.47
4.78
4.16
4.76
+7.37%
1,203,426
03/02/2026
4.54
4.77
4.37
4.43
-3.34%
878,483
02/27/2026
5.10
5.16
4.56
4.59
-9.79%
2,202,582
02/26/2026
4.91
5.34
4.62
5.09
+12.33%
3,723,015
02/25/2026
4.50
4.59
4.36
4.53
+1.89%
933,815
02/24/2026
4.50
4.69
4.38
4.44
+0.68%
674,810
02/23/2026
4.69
4.79
4.20
4.41
-5.89%
1,615,732
02/20/2026
4.69
4.89
4.67
4.69
-2.92%
1,376,536
02/19/2026
4.80
4.83
4.50
4.83
+1.58%
1,216,294
02/18/2026
4.48
4.89
4.43
4.76
+7.46%
780,274
02/17/2026
4.80
5.09
4.38
4.43
-4.03%
1,770,713
02/13/2026
4.50
4.78
4.46
4.61
+3.57%
1,167,132
02/12/2026
4.73
5.10
4.44
4.45
-4.75%
3,118,549
02/11/2026
5.23
5.23
4.53
4.67
-3.23%
1,856,517
02/10/2026
4.89
5.10
4.80
4.83
-4.11%
1,361,195
02/09/2026
5.34
5.43
4.80
5.04
-0.53%
1,646,221
02/06/2026
5.10
5.46
4.91
5.06
+5.17%
1,907,664
02/05/2026
5.59
5.84
4.80
4.82
-13.48%
3,721,986
02/04/2026
5.91
6.00
5.55
5.57
-2.37%
827,689
02/03/2026
5.63
5.78
5.50
5.70
+2.54%
1,410,494