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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	0.8200	0.8400	0.7620	0.7950	1,066,862	-0.02(-1.97%)
Mar 10, 2025	0.8200	0.8646	0.8000	0.8110	1,236,675	-0.01(-0.90%)
Mar 07, 2025	0.8500	0.9059	0.8006	0.8184	1,142,558	-0.03(-3.21%)
Mar 06, 2025	0.8940	0.9093	0.8400	0.8455	622,706	-0.03(-3.01%)
Mar 05, 2025	0.8476	0.8797	0.8441	0.8717	613,497	+0.02(+2.89%)
Mar 04, 2025	0.8008	0.8700	0.7730	0.8472	1,167,212	+0.02(+1.91%)
Mar 03, 2025	0.9000	0.9300	0.8300	0.8313	1,231,967	-0.08(-9.01%)
Feb 28, 2025	0.8750	0.9299	0.8401	0.9136	1,102,139	+0.04(+4.39%)
Feb 27, 2025	0.8683	0.9127	0.8423	0.8752	1,226,862	+0.04(+4.43%)
Feb 26, 2025	0.8510	0.8823	0.8000	0.8381	2,017,529	-0.03(-3.11%)
Feb 25, 2025	0.9300	0.9300	0.8500	0.8650	2,833,197	-0.05(-5.46%)
Feb 24, 2025	0.9400	0.9696	0.8900	0.9150	2,663,486	-0.05(-5.37%)
Feb 21, 2025	1.010	1.030	0.9310	0.9669	3,624,799	-0.07(-7.03%)
Feb 20, 2025	0.9300	1.120	0.9000	1.040	10,236,296	+0.21(+24.76%)
Feb 19, 2025	0.8427	0.8600	0.8100	0.8336	1,412,792	-0.01(-1.08%)
Feb 18, 2025	0.8700	0.8800	0.8250	0.8427	803,473	+0.01(+0.80%)
Feb 14, 2025	0.8276	0.8591	0.8276	0.8360	526,683	-0.00(-0.26%)
Feb 13, 2025	0.8300	0.8450	0.8100	0.8382	580,083	+0.01(+0.93%)
Feb 12, 2025	0.8100	0.8450	0.8040	0.8305	645,436	-0.01(-0.66%)
Feb 11, 2025	0.8300	0.8582	0.8010	0.8360	983,842	-0.01(-1.38%)
Feb 10, 2025	0.8700	0.8720	0.8253	0.8477	976,100	-0.01(-1.43%)
Feb 07, 2025	0.9000	0.9197	0.8570	0.8600	1,506,690	-0.04(-4.87%)
Feb 06, 2025	0.9150	0.9197	0.8710	0.9040	1,781,345	-0.00(-0.25%)
Feb 05, 2025	0.9600	0.9799	0.9003	0.9063	1,362,418	-0.05(-5.47%)
Feb 04, 2025	0.9500	0.9879	0.9402	0.9587	1,365,519	+0.01(+0.65%)
Feb 03, 2025	0.9000	0.9681	0.8800	0.9525	1,778,950	+0.02(+1.87%)
Jan 31, 2025	0.9800	0.9890	0.9243	0.9350	2,321,928	-0.04(-4.59%)
Jan 30, 2025	0.9900	1.025	0.9631	0.9800	512,007	-0.01(-1.01%)
Jan 29, 2025	1.000	1.020	0.9900	0.9900	648,990	-0.02(-1.98%)
Jan 28, 2025	1.000	1.010	0.9817	1.010	721,301	+0.01(+1.00%)
Jan 27, 2025	1.000	1.020	0.9873	1.000	1,275,316	-0.02(-1.96%)
Jan 24, 2025	1.050	1.070	1.010	1.020	964,682	-0.03(-2.86%)
Jan 23, 2025	1.050	1.070	1.025	1.050	701,345	+0.01(+0.96%)
Jan 22, 2025	1.020	1.085	1.000	1.040	2,014,874	+0.00(+0.00%)
Jan 21, 2025	1.070	1.080	1.000	1.040	1,358,736	-0.03(-2.80%)
Jan 17, 2025	1.050	1.100	1.050	1.070	1,185,497	+0.01(+0.94%)
Jan 16, 2025	1.060	1.070	1.030	1.060	657,111	+0.00(+0.00%)
Jan 15, 2025	1.030	1.070	1.015	1.060	1,312,159	+0.04(+3.92%)
Jan 14, 2025	1.070	1.080	0.9900	1.020	2,329,205	-0.09(-8.11%)
Jan 13, 2025	1.130	1.130	1.085	1.110	1,027,800	-0.04(-3.48%)
Jan 10, 2025	1.170	1.170	1.120	1.150	653,727	-0.02(-1.71%)
Jan 08, 2025	1.220	1.220	1.140	1.170	1,014,789	-0.06(-4.88%)
Jan 07, 2025	1.250	1.295	1.206	1.230	830,181	-0.02(-1.60%)
Jan 06, 2025	1.300	1.300	1.230	1.250	1,668,818	+0.00(+0.00%)
Jan 03, 2025	1.220	1.270	1.210	1.250	977,656	+0.04(+3.31%)