-
5 DAY PERFORMANCE
+9.17% -
1 MONTH PERFORMANCE
-15.00% -
3 MONTH PERFORMANCE
-16.78% -
6 MONTH PERFORMANCE
+23.43% -
YEAR-TO-DATE PERFORMANCE
+42.31% -
1 YEAR PERFORMANCE
+31.00%
Origin Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.14 | 587,135 | $171.71 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 |
| 10/14/2024 | $1.44 | $1.44 (0%) | $1.45 | $1.39 | 731,469 | $206.48 M |
| 10/11/2024 | $1.45 | $1.42 (-2.07%) | $1.46 | $1.41 | 579,814 | $203.61 M |
| 10/10/2024 | $1.44 | $1.45 (0.69%) | $1.47 | $1.42 | 442,000 | $207.91 M |
| 10/09/2024 | $1.45 | $1.46 (0.69%) | $1.51 | $1.43 | 638,027 | $209.35 M |
| 10/08/2024 | $1.45 | $1.43 (-1.38%) | $1.48 | $1.40 | 838,200 | $205.04 M |
| 10/07/2024 | $1.51 | $1.45 (-3.97%) | $1.51 | $1.43 | 505,100 | $207.91 M |
| 10/04/2024 | $1.49 | $1.48 (-0.67%) | $1.52 | $1.46 | 665,619 | $212.21 M |
| 10/03/2024 | $1.44 | $1.46 (1.39%) | $1.47 | $1.41 | 586,500 | $209.35 M |
| 10/02/2024 | $1.46 | $1.47 (0.68%) | $1.48 | $1.41 | 673,781 | $210.78 M |
| 10/01/2024 | $1.56 | $1.47 (-5.77%) | $1.56 | $1.45 | 1.03 M | $210.78 M |
| 09/30/2024 | $1.58 | $1.54 (-2.53%) | $1.63 | $1.52 | 986,556 | $220.82 M |
| 09/27/2024 | $1.58 | $1.62 (2.53%) | $1.69 | $1.57 | 945,600 | $232.29 M |
| 09/26/2024 | $1.53 | $1.55 (1.31%) | $1.58 | $1.52 | 841,306 | $222.25 M |
| 09/25/2024 | $1.65 | $1.53 (-7.27%) | $1.66 | $1.50 | 1.44 M | $219.38 M |
| 09/24/2024 | $1.63 | $1.64 (0.61%) | $1.72 | $1.62 | 1.22 M | $235.16 M |
| 09/23/2024 | $1.65 | $1.62 (-1.82%) | $1.69 | $1.44 | 4.32 M | $232.29 M |
| 09/20/2024 | $1.87 | $1.83 (-2.14%) | $1.88 | $1.75 | 1.58 M | $262.40 M |
| 09/19/2024 | $1.72 | $1.88 (9.3%) | $1.90 | $1.67 | 3.24 M | $269.57 M |
| 09/18/2024 | $1.60 | $1.65 (3.12%) | $1.73 | $1.55 | 1.58 M | $236.59 M |
| 09/17/2024 | $1.56 | $1.63 (4.49%) | $1.72 | $1.56 | 1.78 M | $233.72 M |
| 09/16/2024 | $1.52 | $1.56 (2.63%) | $1.61 | $1.47 | 1.25 M | $223.68 M |
| 09/13/2024 | $1.53 | $1.55 (1.31%) | $1.58 | $1.51 | 928,900 | $222.25 M |
| 09/12/2024 | $1.56 | $1.55 (-0.64%) | $1.64 | $1.54 | 1.08 M | $222.25 M |
| 09/11/2024 | $1.38 | $1.50 (8.7%) | $1.54 | $1.37 | 1.10 M | $215.08 M |
| 09/10/2024 | $1.36 | $1.38 (1.47%) | $1.39 | $1.32 | 964,766 | $197.87 M |
| 09/09/2024 | $1.43 | $1.38 (-3.5%) | $1.43 | $1.37 | 598,101 | $197.87 M |
| 09/06/2024 | $1.40 | $1.42 (1.43%) | $1.43 | $1.32 | 770,923 | $203.61 M |
| 09/05/2024 | $1.46 | $1.36 (-6.85%) | $1.46 | $1.34 | 796,800 | $195.01 M |
| 09/04/2024 | $1.43 | $1.43 (0%) | $1.49 | $1.40 | 896,400 | $205.04 M |
| 09/03/2024 | $1.58 | $1.45 (-8.23%) | $1.58 | $1.41 | 1.72 M | $207.91 M |
| 08/30/2024 | $1.48 | $1.58 (6.76%) | $1.70 | $1.47 | 2.06 M | $226.55 M |
| 08/29/2024 | $1.33 | $1.49 (12.03%) | $1.50 | $1.33 | 1.13 M | $213.65 M |
| 08/28/2024 | $1.43 | $1.33 (-6.99%) | $1.46 | $1.30 | 1.51 M | $190.71 M |
| 08/27/2024 | $1.43 | $1.43 (0%) | $1.46 | $1.35 | 1.09 M | $205.04 M |
| 08/26/2024 | $1.53 | $1.44 (-5.88%) | $1.56 | $1.43 | 795,800 | $206.48 M |
| 08/23/2024 | $1.45 | $1.55 (6.9%) | $1.63 | $1.42 | 2.44 M | $222.25 M |
| 08/22/2024 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.41 | 812,800 | $205.04 M |