-
5 DAY PERFORMANCE
+2.58% -
1 MONTH PERFORMANCE
+11.19% -
3 MONTH PERFORMANCE
+66.79% -
6 MONTH PERFORMANCE
+210.97% -
YEAR-TO-DATE PERFORMANCE
+90.15% -
1 YEAR PERFORMANCE
+8.90%
Origin Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2024 | $1.60 | $1.59 (-0.94%) | $1.69 | $1.55 | 710,270 | |
| 09/17/2024 | $1.56 | $1.63 (4.49%) | $1.72 | $1.56 | 1.78 M | $233.10 M |
| 09/16/2024 | $1.52 | $1.56 (2.63%) | $1.61 | $1.47 | 1.25 M | $223.09 M |
| 09/13/2024 | $1.53 | $1.55 (1.31%) | $1.58 | $1.51 | 928,900 | $221.66 M |
| 09/12/2024 | $1.56 | $1.55 (-0.64%) | $1.64 | $1.54 | 1.08 M | $221.66 M |
| 09/11/2024 | $1.38 | $1.50 (8.7%) | $1.54 | $1.37 | 1.10 M | $214.51 M |
| 09/10/2024 | $1.36 | $1.38 (1.47%) | $1.39 | $1.32 | 964,766 | $197.35 M |
| 09/09/2024 | $1.43 | $1.38 (-3.5%) | $1.43 | $1.37 | 598,101 | $197.35 M |
| 09/06/2024 | $1.40 | $1.42 (1.43%) | $1.43 | $1.32 | 770,923 | $203.07 M |
| 09/05/2024 | $1.46 | $1.36 (-6.85%) | $1.46 | $1.34 | 796,800 | $194.49 M |
| 09/04/2024 | $1.43 | $1.43 (0%) | $1.49 | $1.40 | 896,400 | $204.50 M |
| 09/03/2024 | $1.58 | $1.45 (-8.23%) | $1.58 | $1.41 | 1.72 M | $207.36 M |
| 08/30/2024 | $1.48 | $1.58 (6.76%) | $1.70 | $1.47 | 2.06 M | $225.95 M |
| 08/29/2024 | $1.33 | $1.49 (12.03%) | $1.50 | $1.33 | 1.13 M | $213.08 M |
| 08/28/2024 | $1.43 | $1.33 (-6.99%) | $1.46 | $1.30 | 1.51 M | $190.20 M |
| 08/27/2024 | $1.43 | $1.43 (0%) | $1.46 | $1.35 | 1.09 M | $204.50 M |
| 08/26/2024 | $1.53 | $1.44 (-5.88%) | $1.56 | $1.43 | 795,800 | $205.93 M |
| 08/23/2024 | $1.45 | $1.55 (6.9%) | $1.63 | $1.42 | 2.44 M | $221.66 M |
| 08/22/2024 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.41 | 812,800 | $204.50 M |
| 08/21/2024 | $1.57 | $1.52 (-3.18%) | $1.58 | $1.38 | 2.31 M | $217.37 M |
| 08/20/2024 | $1.60 | $1.58 (-1.25%) | $1.73 | $1.55 | 2.98 M | $225.95 M |
| 08/19/2024 | $1.42 | $1.60 (12.68%) | $1.66 | $1.38 | 6.02 M | $228.81 M |
| 08/16/2024 | $1.17 | $1.43 (22.22%) | $1.50 | $1.16 | 9.54 M | $204.50 M |
| 08/15/2024 | $1.00 | $1.10 (10%) | $1.12 | $0.98 | 3.14 M | $157.30 M |
| 08/14/2024 | $0.87 | $0.90 (3.45%) | $0.92 | $0.87 | 1.18 M | $128.70 M |
| 08/13/2024 | $0.91 | $0.86 (-5.49%) | $0.93 | $0.86 | 805,835 | $122.98 M |
| 08/12/2024 | $0.87 | $0.92 (5.41%) | $0.93 | $0.86 | 697,207 | $131.56 M |
| 08/09/2024 | $0.92 | $0.87 (-5.13%) | $0.93 | $0.87 | 693,805 | $123.79 M |
| 08/08/2024 | $0.82 | $0.95 (15.85%) | $0.96 | $0.81 | 2.05 M | $134.74 M |
| 08/07/2024 | $0.80 | $0.80 (0.61%) | $0.84 | $0.79 | 524,700 | $114.16 M |
| 08/06/2024 | $0.82 | $0.81 (-1.49%) | $0.84 | $0.79 | 655,437 | $114.57 M |
| 08/05/2024 | $0.80 | $0.80 (-0.44%) | $0.83 | $0.74 | 852,100 | $112.97 M |
| 08/02/2024 | $0.88 | $0.84 (-4.1%) | $0.89 | $0.82 | 893,600 | $119.69 M |
| 08/01/2024 | $0.90 | $0.92 (2.18%) | $0.95 | $0.90 | 594,100 | $130.43 M |
| 07/31/2024 | $0.89 | $0.90 (0.84%) | $0.93 | $0.89 | 421,000 | $127.66 M |
| 07/30/2024 | $0.91 | $0.91 (-0.53%) | $0.93 | $0.88 | 729,900 | $128.38 M |
| 07/29/2024 | $0.92 | $0.91 (-1.15%) | $0.95 | $0.89 | 655,306 | $128.53 M |
| 07/26/2024 | $0.94 | $0.91 (-2.73%) | $0.96 | $0.91 | 432,600 | $129.67 M |
| 07/25/2024 | $0.91 | $0.93 (1.89%) | $0.94 | $0.88 | 734,600 | $131.25 M |
| 07/24/2024 | $0.94 | $0.91 (-2.74%) | $0.95 | $0.91 | 644,700 | $129.23 M |
| 07/23/2024 | $0.93 | $0.94 (1.1%) | $0.96 | $0.92 | 373,000 | $133.35 M |
| 07/22/2024 | $0.94 | $0.94 (0.06%) | $0.98 | $0.91 | 630,332 | $133.40 M |
| 07/19/2024 | $0.96 | $0.92 (-4.13%) | $0.97 | $0.92 | 705,000 | $130.84 M |
| 07/18/2024 | $1.01 | $0.97 (-3.75%) | $1.02 | $0.96 | 1.40 M | $137.87 M |
| 07/17/2024 | $1.01 | $1.01 (0%) | $1.07 | $0.99 | 875,092 | $143.25 M |
| 07/16/2024 | $0.98 | $1.04 (6.12%) | $1.05 | $0.98 | 1.29 M | $147.50 M |
| 07/15/2024 | $0.98 | $1.00 (2.04%) | $1.03 | $0.93 | 1.68 M | $141.83 M |
| 07/12/2024 | $0.96 | $1.00 (3.84%) | $1.02 | $0.94 | 2.16 M | $141.39 M |
| 07/11/2024 | $0.88 | $0.97 (10.02%) | $0.98 | $0.88 | 2.34 M | $137.35 M |
| 07/10/2024 | $0.83 | $0.88 (5.77%) | $0.91 | $0.83 | 1.20 M | $124.88 M |
| 07/09/2024 | $0.85 | $0.85 (-0.11%) | $0.88 | $0.81 | 1.35 M | $120.54 M |
| 07/08/2024 | $0.82 | $0.86 (4.38%) | $0.91 | $0.81 | 1.81 M | $121.55 M |
| 07/05/2024 | $0.83 | $0.83 (-0.01%) | $0.83 | $0.77 | 1.18 M | $117.56 M |
| 07/03/2024 | $0.79 | $0.78 (-0.41%) | $0.84 | $0.77 | 1.27 M | $110.92 M |
| 07/02/2024 | $0.84 | $0.78 (-7.13%) | $0.85 | $0.72 | 5.00 M | $110.64 M |
| 07/01/2024 | $0.90 | $0.83 (-7.83%) | $0.94 | $0.82 | 3.78 M | $118.13 M |
| 06/28/2024 | $1.06 | $0.90 (-14.97%) | $1.07 | $0.90 | 15.13 M | $127.83 M |
| 06/27/2024 | $1.00 | $1.02 (2%) | $1.03 | $1.00 | 887,733 | $144.67 M |
| 06/26/2024 | $0.94 | $0.99 (4.91%) | $1.02 | $0.94 | 1.19 M | $140.40 M |
| 06/25/2024 | $0.99 | $0.96 (-3.38%) | $1.00 | $0.94 | 1.26 M | $136.16 M |
| 06/24/2024 | $0.92 | $1.00 (8.78%) | $1.01 | $0.90 | 1.72 M | $141.83 M |
| 06/21/2024 | $0.94 | $0.90 (-4.32%) | $0.95 | $0.89 | 1.65 M | $127.65 M |
| 06/20/2024 | $0.97 | $0.96 (-1.16%) | $1.00 | $0.90 | 943,861 | $135.97 M |
| 06/18/2024 | $0.89 | $0.95 (6.6%) | $1.00 | $0.87 | 1.74 M | $135.21 M |