5 DAY PERFORMANCE
+4.10%
1 MONTH PERFORMANCE
-18.03%
3 MONTH PERFORMANCE
-66.83%
6 MONTH PERFORMANCE
-70.34%
YEAR-TO-DATE PERFORMANCE
-24.42%
1 YEAR PERFORMANCE
-81.01%
Origin Materials Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.15 | $0.16 (6.16%) | $0.16 | $0.15 | 724.64 K | $23.95 M |
| 02/17/2026 | $0.16 | $0.15 (-7.81%) | $0.17 | $0.15 | 1.77 M | $22.03 M |
| 02/13/2026 | $0.15 | $0.15 (2.47%) | $0.16 | $0.15 | 1.17 M | $22.95 M |
| 02/12/2026 | $0.16 | $0.15 (-5.78%) | $0.17 | $0.15 | 3.12 M | $22.16 M |
| 02/11/2026 | $0.17 | $0.16 (-10.56%) | $0.17 | $0.15 | 1.86 M | $23.27 M |
| 02/10/2026 | $0.16 | $0.16 (-1.23%) | $0.17 | $0.16 | 1.36 M | $24.04 M |
| 02/09/2026 | $0.18 | $0.17 (-5.67%) | $0.18 | $0.16 | 1.65 M | $25.07 M |
| 02/06/2026 | $0.17 | $0.17 (-0.71%) | $0.18 | $0.16 | 1.91 M | $25.21 M |
| 02/05/2026 | $0.19 | $0.16 (-13.85%) | $0.19 | $0.16 | 3.72 M | $23.97 M |
| 02/04/2026 | $0.20 | $0.19 (-5.79%) | $0.20 | $0.19 | 827.70 K | $27.70 M |
| 02/03/2026 | $0.19 | $0.19 (1.33%) | $0.19 | $0.18 | 1.41 M | $28.37 M |
| 02/02/2026 | $0.19 | $0.19 (0.16%) | $0.19 | $0.19 | 1.02 M | $27.67 M |
| 01/30/2026 | $0.19 | $0.19 (0.53%) | $0.20 | $0.18 | 1.18 M | $28.23 M |
| 01/29/2026 | $0.22 | $0.19 (-11.49%) | $0.22 | $0.19 | 1.61 M | $28.42 M |
| 01/28/2026 | $0.21 | $0.20 (-3.9%) | $0.21 | $0.20 | 748.40 K | $29.78 M |
| 01/27/2026 | $0.22 | $0.21 (-5.05%) | $0.22 | $0.20 | 1.00 M | $30.63 M |
| 01/26/2026 | $0.21 | $0.20 (-5.66%) | $0.21 | $0.19 | 982.40 K | $29.87 M |
| 01/23/2026 | $0.22 | $0.20 (-7.86%) | $0.22 | $0.20 | 845.00 K | $30.27 M |
| 01/22/2026 | $0.21 | $0.21 (2.42%) | $0.22 | $0.20 | 1.06 M | $31.66 M |
| 01/21/2026 | $0.19 | $0.20 (4.54%) | $0.21 | $0.19 | 1.17 M | $30.27 M |
| 01/20/2026 | $0.20 | $0.19 (-4.9%) | $0.21 | $0.18 | 2.19 M | $28.40 M |
| 01/16/2026 | $0.21 | $0.20 (-6.15%) | $0.21 | $0.20 | 2.09 M | $29.15 M |
| 01/15/2026 | $0.21 | $0.20 (-2.37%) | $0.21 | $0.20 | 826.64 K | $30.18 M |
| 01/14/2026 | $0.21 | $0.21 (-0.62%) | $0.21 | $0.20 | 963.90 K | $30.90 M |
| 01/13/2026 | $0.22 | $0.20 (-7.7%) | $0.22 | $0.19 | 1.48 M | $29.72 M |
| 01/12/2026 | $0.23 | $0.21 (-8.69%) | $0.23 | $0.21 | 1.85 M | $30.91 M |
| 01/09/2026 | $0.22 | $0.23 (2.17%) | $0.23 | $0.21 | 1.38 M | $33.74 M |
| 01/08/2026 | $0.22 | $0.21 (-5.45%) | $0.23 | $0.21 | 2.02 M | $31.36 M |
| 01/07/2026 | $0.25 | $0.23 (-10.32%) | $0.26 | $0.22 | 2.02 M | $33.62 M |
| 01/06/2026 | $0.24 | $0.25 (4.9%) | $0.26 | $0.24 | 954.60 K | $37.75 M |
| 01/05/2026 | $0.25 | $0.24 (-1.76%) | $0.25 | $0.23 | 1.99 M | $35.95 M |
| 01/02/2026 | $0.22 | $0.24 (9.51%) | $0.25 | $0.21 | 3.26 M | $35.24 M |
| 12/31/2025 | $0.19 | $0.21 (9.97%) | $0.22 | $0.19 | 4.95 M | $31.62 M |
| 12/30/2025 | $0.20 | $0.20 (-1.45%) | $0.21 | $0.19 | 4.19 M | $29.44 M |
| 12/29/2025 | $0.20 | $0.21 (4.6%) | $0.21 | $0.19 | 4.44 M | $31.24 M |
| 12/26/2025 | $0.23 | $0.21 (-12.01%) | $0.23 | $0.20 | 4.29 M | $30.55 M |
| 12/24/2025 | $0.23 | $0.23 (0.61%) | $0.24 | $0.22 | 1.63 M | $34.20 M |
| 12/23/2025 | $0.24 | $0.23 (-5.49%) | $0.24 | $0.22 | 4.24 M | $33.33 M |
| 12/22/2025 | $0.27 | $0.25 (-8.37%) | $0.29 | $0.24 | 4.30 M | $36.57 M |
| 12/19/2025 | $0.29 | $0.27 (-6.03%) | $0.30 | $0.26 | 4.79 M | $40.28 M |
| 12/18/2025 | $0.28 | $0.29 (5.04%) | $0.35 | $0.28 | 5.79 M | $43.47 M |
| 12/17/2025 | $0.35 | $0.33 (-6.95%) | $0.35 | $0.32 | 4.30 M | $48.69 M |
| 12/16/2025 | $0.39 | $0.36 (-6.82%) | $0.39 | $0.35 | 1.94 M | $53.14 M |
| 12/15/2025 | $0.42 | $0.39 (-7.2%) | $0.42 | $0.37 | 3.73 M | $57.50 M |
| 12/12/2025 | $0.44 | $0.41 (-6.85%) | $0.45 | $0.41 | 1.47 M | $61.06 M |
| 12/11/2025 | $0.44 | $0.44 (-0.23%) | $0.45 | $0.44 | 788.00 K | $65.48 M |
| 12/10/2025 | $0.44 | $0.44 (0.85%) | $0.46 | $0.44 | 808.90 K | $65.14 M |
| 12/09/2025 | $0.45 | $0.44 (-2.13%) | $0.45 | $0.43 | 624.32 K | $65.10 M |
| 12/08/2025 | $0.47 | $0.43 (-6.95%) | $0.47 | $0.43 | 842.20 K | $64.09 M |
| 12/05/2025 | $0.48 | $0.45 (-7.49%) | $0.49 | $0.45 | 786.13 K | $65.88 M |
| 12/04/2025 | $0.47 | $0.49 (3.59%) | $0.50 | $0.46 | 845.60 K | $71.70 M |
| 12/03/2025 | $0.45 | $0.47 (4%) | $0.48 | $0.45 | 676.20 K | $69.63 M |
| 12/02/2025 | $0.45 | $0.44 (-1.33%) | $0.46 | $0.44 | 529.91 K | $65.63 M |
| 12/01/2025 | $0.48 | $0.45 (-6.29%) | $0.48 | $0.45 | 568.70 K | $65.82 M |
| 11/28/2025 | $0.46 | $0.47 (1.55%) | $0.49 | $0.45 | 431.71 K | $69.77 M |
| 11/26/2025 | $0.47 | $0.47 (-0.15%) | $0.48 | $0.47 | 585.11 K | $68.73 M |
| 11/25/2025 | $0.46 | $0.46 (-0.15%) | $0.47 | $0.46 | 446.00 K | $68.36 M |
| 11/24/2025 | $0.45 | $0.46 (2.95%) | $0.47 | $0.44 | 733.78 K | $68.13 M |
| 11/21/2025 | $0.42 | $0.45 (6.48%) | $0.45 | $0.42 | 1.05 M | $65.86 M |
| 11/20/2025 | $0.47 | $0.42 (-10.92%) | $0.49 | $0.41 | 1.68 M | $62.45 M |
| 11/19/2025 | $0.48 | $0.46 (-4.94%) | $0.49 | $0.45 | 1.41 M | $68.01 M |
| 11/18/2025 | $0.48 | $0.48 (0.48%) | $0.50 | $0.48 | 877.31 K | $71.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
