NASDAQ, ORGN End of Day and Historical Stock Data [Origin Materials Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ORGN:

05 Sep 2025

LAST: 0.5183	CHANGE: 0.01	OPEN: 0.5110	HIGH: 0.5367	ASK: 9.2400	VOLUME: 774.3K
LAST: 0.5183	CHG(%): 1.26	PREV: 0.5249	LOW: 0.5110	BID: 5.6200

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.5110	0.5367	0.5110	0.5183	774.3K
04 Sep 25	0.5500	0.5500	0.5120	0.5249	753.1K
03 Sep 25	0.5326	0.5559	0.5326	0.5487	528.4K
02 Sep 25	0.5300	0.5494	0.5250	0.5374	756.1K
29 Aug 25	0.5605	0.5798	0.5316	0.5348	694.1K
28 Aug 25	0.5660	0.5788	0.5621	0.5664	635.2K
27 Aug 25	0.5800	0.5849	0.5650	0.5662	567.9K
26 Aug 25	0.5900	0.5940	0.5620	0.5896	704.6K
25 Aug 25	0.5800	0.6039	0.5533	0.5803	1.08M
22 Aug 25	0.5800	0.6200	0.5740	0.5801	1.2M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.53
MA10:	0.55
MA20:	0.63
MA50:	0.64
MA100:	0.60
MA200:	0.77
RSI14:	40.12
WPR14:	-100.00
MTM14:	-0.02
ROC14:	-0.04
ATR:	0.04
Week High:	0.58
Week Low:	0.51
Month High:	0.95
Month Low:	0.49
Year High:	1.90
Year Low:	0.40
Volatility:	150.38