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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	0.4843	0.4900	0.4613	0.4832	553,895	+0.00(+0.48%)
Jun 27, 2025	0.4699	0.4950	0.4600	0.4809	1,747,164	-0.01(-1.86%)
Jun 26, 2025	0.4456	0.4900	0.4430	0.4900	841,182	+0.04(+9.25%)
Jun 25, 2025	0.4450	0.4600	0.4410	0.4485	394,794	+0.02(+4.30%)
Jun 24, 2025	0.4400	0.4500	0.4285	0.4300	568,781	+0.01(+1.18%)
Jun 23, 2025	0.4229	0.4600	0.4200	0.4250	534,290	-0.01(-1.46%)
Jun 20, 2025	0.4684	0.4684	0.4313	0.4313	1,058,191	-0.01(-2.55%)
Jun 18, 2025	0.4403	0.4555	0.4403	0.4426	573,384	+0.00(+0.59%)
Jun 17, 2025	0.4490	0.4650	0.4400	0.4400	357,031	-0.01(-2.22%)
Jun 16, 2025	0.4200	0.4600	0.4200	0.4500	477,592	+0.03(+6.81%)
Jun 13, 2025	0.4300	0.4352	0.4208	0.4213	848,194	-0.02(-4.25%)
Jun 12, 2025	0.4483	0.4510	0.4370	0.4400	755,529	-0.01(-2.53%)
Jun 11, 2025	0.4733	0.4983	0.4401	0.4514	1,023,884	-0.02(-4.89%)
Jun 10, 2025	0.4670	0.4900	0.4670	0.4746	894,395	+0.01(+2.11%)
Jun 09, 2025	0.4650	0.4854	0.4473	0.4648	1,531,545	-0.00(-0.17%)
Jun 06, 2025	0.4599	0.4800	0.4502	0.4656	609,281	+0.01(+1.24%)
Jun 05, 2025	0.4779	0.4848	0.4548	0.4599	665,908	-0.02(-3.77%)
Jun 04, 2025	0.4500	0.4792	0.4500	0.4779	611,098	+0.03(+6.63%)
Jun 03, 2025	0.4456	0.4765	0.4350	0.4482	725,375	+0.01(+2.63%)
Jun 02, 2025	0.4100	0.4500	0.4100	0.4367	1,019,204	-0.00(-0.18%)
May 30, 2025	0.4700	0.4700	0.4375	0.4375	1,449,159	-0.04(-8.63%)
May 29, 2025	0.5100	0.5217	0.4684	0.4788	886,491	-0.03(-5.99%)
May 28, 2025	0.4900	0.5100	0.4800	0.5093	672,934	+0.02(+5.01%)
May 27, 2025	0.5000	0.5298	0.4786	0.4850	788,973	+0.00(+0.94%)
May 23, 2025	0.4700	0.4999	0.4580	0.4805	762,691	+0.00(+0.65%)
May 22, 2025	0.4995	0.5099	0.4701	0.4774	1,379,173	-0.01(-2.99%)
May 21, 2025	0.4900	0.5000	0.4656	0.4921	853,264	+0.00(+0.14%)
May 20, 2025	0.5200	0.5200	0.4800	0.4914	1,323,629	-0.03(-4.97%)
May 19, 2025	0.4500	0.5500	0.4410	0.5171	4,299,506	+0.08(+17.52%)
May 16, 2025	0.4700	0.4736	0.4001	0.4400	10,774,574	-0.21(-32.04%)
May 15, 2025	0.6900	0.7000	0.6450	0.6474	3,448,950	-0.03(-4.33%)
May 14, 2025	0.7200	0.7300	0.6712	0.6767	1,020,723	-0.02(-3.33%)
May 13, 2025	0.7100	0.7300	0.6908	0.7000	615,351	+0.00(+0.00%)
May 12, 2025	0.7000	0.7471	0.6815	0.7000	902,454	+0.03(+4.90%)
May 09, 2025	0.6880	0.7169	0.6601	0.6673	640,533	-0.03(-4.59%)
May 08, 2025	0.6700	0.7069	0.6604	0.6994	824,320	+0.04(+5.68%)
May 07, 2025	0.6600	0.6949	0.6500	0.6618	564,426	+0.01(+0.90%)
May 06, 2025	0.6500	0.6743	0.6436	0.6559	251,944	-0.00(-0.41%)
May 05, 2025	0.7000	0.7099	0.6510	0.6586	623,136	-0.04(-6.14%)
May 02, 2025	0.6882	0.7085	0.6672	0.7017	778,303	+0.02(+3.45%)