5 DAY PERFORMANCE
-12.17%
1 MONTH PERFORMANCE
-12.17%
3 MONTH PERFORMANCE
-29.37%
6 MONTH PERFORMANCE
+1.00%
YEAR-TO-DATE PERFORMANCE
-21.09%
1 YEAR PERFORMANCE
+51.47%
Origin Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.07 | $1.02 (-4.67%) | $1.08 | $0.99 | 2.33 M | $146.26 M |
| 01/13/2025 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.09 | 1.03 M | $159.16 M |
| 01/10/2025 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.12 | 653,727 | $164.90 M |
| 01/08/2025 | $1.22 | $1.17 (-4.1%) | $1.22 | $1.14 | 1.01 M | $167.76 M |
| 01/07/2025 | $1.25 | $1.23 (-1.6%) | $1.30 | $1.21 | 843,200 | $176.37 M |
| 01/06/2025 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.23 | 1.67 M | $179.23 M |
| 01/03/2025 | $1.22 | $1.25 (2.46%) | $1.27 | $1.21 | 977,656 | $179.23 M |
| 01/02/2025 | $1.27 | $1.21 (-4.72%) | $1.28 | $1.18 | 1.39 M | $173.50 M |
| 12/31/2024 | $1.20 | $1.28 (6.67%) | $1.36 | $1.19 | 4.67 M | $183.54 M |
| 12/30/2024 | $1.15 | $1.15 (0%) | $1.23 | $1.09 | 2.94 M | $164.90 M |
| 12/27/2024 | $1.03 | $1.04 (0.97%) | $1.05 | $0.99 | 1.25 M | $149.12 M |
| 12/26/2024 | $0.97 | $1.05 (8.25%) | $1.06 | $0.97 | 1.48 M | $150.56 M |
| 12/24/2024 | $0.98 | $0.97 (-0.67%) | $0.99 | $0.95 | 1.36 M | $139.57 M |
| 12/23/2024 | $1.00 | $0.99 (-0.6%) | $1.02 | $0.96 | 1.16 M | $142.53 M |
| 12/20/2024 | $0.97 | $0.99 (1.93%) | $1.02 | $0.95 | 1.50 M | $141.77 M |
| 12/19/2024 | $1.00 | $0.97 (-3%) | $1.03 | $0.97 | 1.52 M | $139.09 M |
| 12/18/2024 | $1.07 | $0.96 (-10.28%) | $1.08 | $0.95 | 3.05 M | $137.65 M |
| 12/17/2024 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.05 | 1.20 M | $154.86 M |
| 12/16/2024 | $1.11 | $1.12 (0.9%) | $1.15 | $1.08 | 861,314 | $160.59 M |
| 12/13/2024 | $1.10 | $1.15 (4.55%) | $1.17 | $1.07 | 1.57 M | $164.90 M |
| 12/12/2024 | $1.18 | $1.11 (-5.93%) | $1.20 | $1.07 | 1.92 M | $159.16 M |
| 12/11/2024 | $1.18 | $1.20 (1.69%) | $1.21 | $1.11 | 1.36 M | $172.07 M |
| 12/10/2024 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.13 | 1.18 M | $164.90 M |
| 12/09/2024 | $1.25 | $1.20 (-4%) | $1.26 | $1.20 | 928,600 | $172.07 M |
| 12/06/2024 | $1.23 | $1.25 (1.63%) | $1.26 | $1.20 | 1.22 M | $179.23 M |
| 12/05/2024 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.19 | 657,442 | $173.50 M |
| 12/04/2024 | $1.25 | $1.23 (-1.6%) | $1.28 | $1.21 | 831,665 | $176.37 M |
| 12/03/2024 | $1.24 | $1.25 (0.81%) | $1.25 | $1.21 | 594,916 | $179.23 M |
| 12/02/2024 | $1.21 | $1.24 (2.48%) | $1.25 | $1.20 | 862,177 | $177.80 M |
| 11/29/2024 | $1.21 | $1.24 (2.48%) | $1.26 | $1.20 | 578,600 | $177.80 M |
| 11/27/2024 | $1.22 | $1.22 (0%) | $1.24 | $1.19 | 459,619 | $174.93 M |
| 11/26/2024 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.19 | 713,700 | $174.93 M |
| 11/25/2024 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.21 | 1.24 M | $177.80 M |
| 11/22/2024 | $1.20 | $1.24 (3.33%) | $1.25 | $1.14 | 1.23 M | $177.80 M |
| 11/21/2024 | $1.10 | $1.19 (8.18%) | $1.26 | $1.10 | 3.74 M | $170.63 M |
| 11/20/2024 | $1.04 | $1.03 (-0.96%) | $1.07 | $0.98 | 2.59 M | $147.69 M |
| 11/19/2024 | $1.10 | $1.04 (-5.45%) | $1.12 | $1.02 | 1.47 M | $149.12 M |
| 11/18/2024 | $1.10 | $1.09 (-0.91%) | $1.14 | $1.05 | 1.32 M | $156.29 M |
| 11/15/2024 | $1.29 | $1.09 (-15.5%) | $1.29 | $1.05 | 3.05 M | $156.29 M |
| 11/14/2024 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.21 | 2.17 M | $179.23 M |
| 11/13/2024 | $1.25 | $1.23 (-1.6%) | $1.26 | $1.19 | 3.02 M | $176.37 M |
| 11/12/2024 | $1.28 | $1.25 (-2.34%) | $1.31 | $1.22 | 1.27 M | $179.23 M |
| 11/11/2024 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.26 | 815,016 | $184.97 M |
| 11/08/2024 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.27 | 912,324 | $186.40 M |
| 11/07/2024 | $1.28 | $1.28 (0%) | $1.30 | $1.27 | 700,200 | $183.54 M |
| 11/06/2024 | $1.32 | $1.26 (-4.55%) | $1.35 | $1.24 | 1.42 M | $180.67 M |
| 11/05/2024 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.29 | 443,333 | $184.97 M |
| 11/04/2024 | $1.36 | $1.30 (-4.41%) | $1.38 | $1.29 | 1.68 M | $186.40 M |
| 11/01/2024 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.35 | 1.05 M | $196.44 M |
| 10/31/2024 | $1.37 | $1.39 (1.46%) | $1.40 | $1.36 | 489,354 | $199.31 M |
| 10/30/2024 | $1.39 | $1.39 (0%) | $1.42 | $1.37 | 706,290 | $199.31 M |
| 10/29/2024 | $1.43 | $1.38 (-3.5%) | $1.44 | $1.38 | 793,228 | $197.87 M |
| 10/28/2024 | $1.45 | $1.43 (-1.38%) | $1.50 | $1.41 | 982,034 | $205.04 M |
| 10/25/2024 | $1.41 | $1.44 (2.13%) | $1.44 | $1.39 | 399,814 | $206.48 M |
| 10/24/2024 | $1.38 | $1.40 (1.45%) | $1.43 | $1.36 | 667,993 | $200.74 M |
| 10/23/2024 | $1.40 | $1.40 (0%) | $1.42 | $1.34 | 661,800 | $200.74 M |
| 10/22/2024 | $1.41 | $1.40 (-0.71%) | $1.42 | $1.39 | 335,847 | $200.74 M |
| 10/21/2024 | $1.43 | $1.42 (-0.7%) | $1.45 | $1.39 | 537,900 | $203.61 M |
| 10/18/2024 | $1.48 | $1.43 (-3.38%) | $1.53 | $1.43 | 797,110 | $205.04 M |
| 10/17/2024 | $1.47 | $1.48 (0.68%) | $1.48 | $1.41 | 639,134 | $212.21 M |
| 10/16/2024 | $1.46 | $1.47 (0.68%) | $1.52 | $1.42 | 801,900 | $210.78 M |
| 10/15/2024 | $1.45 | $1.43 (-1.38%) | $1.45 | $1.33 | 1.24 M | $205.04 M |