5 DAY PERFORMANCE
+22.28%
1 MONTH PERFORMANCE
+69.77%
3 MONTH PERFORMANCE
-13.87%
6 MONTH PERFORMANCE
-28.43%
YEAR-TO-DATE PERFORMANCE
-42.97%
1 YEAR PERFORMANCE
-19.89%
Origin Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/24/2025 | $0.76 | $0.74 (-3.14%) | $0.77 | $0.70 | 465.60 K | |
| 07/23/2025 | $0.78 | $0.76 (-2.88%) | $0.84 | $0.71 | 1.89 M | $111.24 M |
| 07/22/2025 | $0.60 | $0.75 (24.28%) | $0.80 | $0.60 | 5.25 M | $109.51 M |
| 07/21/2025 | $0.61 | $0.60 (-1.22%) | $0.63 | $0.59 | 1.06 M | $87.76 M |
| 07/18/2025 | $0.60 | $0.60 (-0.5%) | $0.63 | $0.59 | 929.50 K | $87.67 M |
| 07/17/2025 | $0.57 | $0.58 (1.58%) | $0.61 | $0.56 | 715.42 K | $85.03 M |
| 07/16/2025 | $0.57 | $0.57 (0.25%) | $0.58 | $0.54 | 875.61 K | $83.82 M |
| 07/15/2025 | $0.60 | $0.58 (-2.77%) | $0.60 | $0.57 | 477.60 K | $85.67 M |
| 07/14/2025 | $0.60 | $0.59 (-1.47%) | $0.60 | $0.58 | 590.00 K | $86.82 M |
| 07/11/2025 | $0.60 | $0.61 (1.45%) | $0.62 | $0.58 | 680.50 K | $89.39 M |
| 07/10/2025 | $0.59 | $0.60 (1.58%) | $0.65 | $0.58 | 1.42 M | $88.01 M |
| 07/09/2025 | $0.61 | $0.58 (-5.01%) | $0.62 | $0.58 | 652.52 K | $85.20 M |
| 07/08/2025 | $0.57 | $0.61 (6.19%) | $0.61 | $0.57 | 1.05 M | $88.89 M |
| 07/07/2025 | $0.60 | $0.56 (-6.23%) | $0.60 | $0.55 | 1.09 M | $82.62 M |
| 07/03/2025 | $0.56 | $0.58 (3.11%) | $0.59 | $0.55 | 856.80 K | $85.17 M |
| 07/02/2025 | $0.52 | $0.54 (3.31%) | $0.56 | $0.51 | 1.29 M | $79.31 M |
| 07/01/2025 | $0.47 | $0.52 (9.64%) | $0.53 | $0.47 | 1.20 M | $75.83 M |
| 06/30/2025 | $0.48 | $0.48 (-0.23%) | $0.49 | $0.46 | 554.07 K | $70.96 M |
| 06/27/2025 | $0.47 | $0.48 (2.34%) | $0.50 | $0.46 | 1.75 M | $70.62 M |
| 06/26/2025 | $0.45 | $0.49 (9.96%) | $0.49 | $0.44 | 841.19 K | $71.96 M |
| 06/25/2025 | $0.45 | $0.45 (0.79%) | $0.46 | $0.44 | 397.40 K | $65.86 M |
| 06/24/2025 | $0.44 | $0.43 (-2.23%) | $0.45 | $0.43 | 570.20 K | $63.15 M |
| 06/23/2025 | $0.42 | $0.43 (0.5%) | $0.46 | $0.42 | 534.30 K | $62.41 M |
| 06/20/2025 | $0.47 | $0.43 (-7.92%) | $0.47 | $0.43 | 1.06 M | $63.34 M |
| 06/18/2025 | $0.44 | $0.44 (0.52%) | $0.46 | $0.44 | 573.40 K | $65.00 M |
| 06/17/2025 | $0.45 | $0.44 (-2%) | $0.47 | $0.44 | 363.13 K | $64.62 M |
| 06/16/2025 | $0.42 | $0.45 (7.14%) | $0.46 | $0.42 | 477.70 K | $66.08 M |
| 06/13/2025 | $0.43 | $0.42 (-2.02%) | $0.44 | $0.42 | 848.20 K | $61.87 M |
| 06/12/2025 | $0.45 | $0.44 (-1.85%) | $0.45 | $0.44 | 755.53 K | $64.62 M |
| 06/11/2025 | $0.47 | $0.45 (-4.63%) | $0.50 | $0.44 | 1.02 M | $66.29 M |
| 06/10/2025 | $0.47 | $0.47 (1.63%) | $0.49 | $0.47 | 894.47 K | $69.70 M |
| 06/09/2025 | $0.47 | $0.46 (-0.04%) | $0.49 | $0.45 | 1.53 M | $68.26 M |
| 06/06/2025 | $0.46 | $0.47 (1.24%) | $0.48 | $0.45 | 609.28 K | $68.37 M |
| 06/05/2025 | $0.48 | $0.46 (-3.77%) | $0.48 | $0.45 | 665.96 K | $67.54 M |
| 06/04/2025 | $0.45 | $0.48 (6.2%) | $0.48 | $0.45 | 611.12 K | $70.18 M |
| 06/03/2025 | $0.45 | $0.45 (0.58%) | $0.48 | $0.44 | 725.39 K | $65.82 M |
| 06/02/2025 | $0.41 | $0.44 (6.51%) | $0.45 | $0.41 | 1.02 M | $64.13 M |
| 05/30/2025 | $0.47 | $0.44 (-6.91%) | $0.47 | $0.44 | 1.45 M | $64.25 M |
| 05/29/2025 | $0.51 | $0.48 (-6.12%) | $0.52 | $0.47 | 886.54 K | $70.31 M |
| 05/28/2025 | $0.49 | $0.51 (3.94%) | $0.51 | $0.48 | 672.99 K | $74.79 M |
| 05/27/2025 | $0.50 | $0.49 (-3%) | $0.53 | $0.48 | 789.00 K | $71.22 M |
| 05/23/2025 | $0.47 | $0.48 (2.87%) | $0.50 | $0.46 | 762.69 K | $70.56 M |
| 05/22/2025 | $0.50 | $0.48 (-4.42%) | $0.51 | $0.47 | 1.38 M | $70.11 M |
| 05/21/2025 | $0.49 | $0.49 (-0.38%) | $0.50 | $0.47 | 857.70 K | $72.27 M |
| 05/20/2025 | $0.52 | $0.49 (-5.5%) | $0.52 | $0.48 | 1.32 M | $72.16 M |
| 05/19/2025 | $0.45 | $0.52 (14.91%) | $0.55 | $0.44 | 4.30 M | $75.94 M |
| 05/16/2025 | $0.47 | $0.44 (-6.14%) | $0.47 | $0.40 | 10.77 M | $64.62 M |
| 05/15/2025 | $0.69 | $0.65 (-6.17%) | $0.70 | $0.65 | 3.59 M | $95.07 M |
| 05/14/2025 | $0.72 | $0.68 (-6.01%) | $0.73 | $0.67 | 1.02 M | $99.37 M |
| 05/13/2025 | $0.71 | $0.70 (-1.41%) | $0.73 | $0.69 | 615.49 K | $102.80 M |
| 05/12/2025 | $0.70 | $0.70 (0.09%) | $0.75 | $0.68 | 902.50 K | $102.80 M |
| 05/09/2025 | $0.69 | $0.67 (-3.01%) | $0.72 | $0.66 | 640.53 K | $97.99 M |
| 05/08/2025 | $0.67 | $0.70 (4.94%) | $0.71 | $0.66 | 824.32 K | $102.71 M |
| 05/07/2025 | $0.66 | $0.66 (0.27%) | $0.69 | $0.65 | 564.43 K | $97.19 M |
| 05/06/2025 | $0.65 | $0.66 (0.91%) | $0.67 | $0.64 | 252.00 K | $96.32 M |
| 05/05/2025 | $0.70 | $0.66 (-5.91%) | $0.71 | $0.65 | 623.14 K | $96.72 M |
| 05/02/2025 | $0.69 | $0.70 (1.96%) | $0.71 | $0.67 | 778.30 K | $103.05 M |
| 05/01/2025 | $0.73 | $0.68 (-7.08%) | $0.73 | $0.65 | 1.15 M | $99.61 M |
| 04/30/2025 | $0.72 | $0.71 (-1.86%) | $0.73 | $0.69 | 650.60 K | $103.77 M |
| 04/29/2025 | $0.75 | $0.72 (-3.57%) | $0.75 | $0.71 | 401.51 K | $106.20 M |
| 04/28/2025 | $0.74 | $0.74 (-0.54%) | $0.75 | $0.72 | 512.90 K | $108.08 M |
| 04/25/2025 | $0.85 | $0.76 (-10.82%) | $0.85 | $0.75 | 1.22 M | $111.31 M |
| 04/24/2025 | $0.77 | $0.85 (9.51%) | $0.85 | $0.76 | 1.31 M | $124.47 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.
