-
5 DAY PERFORMANCE
-4.00% -
1 MONTH PERFORMANCE
+20.00% -
3 MONTH PERFORMANCE
+116.22% -
6 MONTH PERFORMANCE
+515.38% -
YEAR-TO-DATE PERFORMANCE
+217.46% -
1 YEAR PERFORMANCE
+24.02%
Origin Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.11 | $0.12 (7.37%) | $0.12 | $0.10 | 59,942 | $231.67 M |
| 09/26/2024 | $0.13 | $0.12 (-7.93%) | $0.13 | $0.10 | 31,855 | $221.66 M |
| 09/25/2024 | $0.14 | $0.12 (-15.46%) | $0.14 | $0.09 | 300,988 | $218.80 M |
| 09/24/2024 | $0.13 | $0.13 (-0.08%) | $0.15 | $0.13 | 39,479 | $234.53 M |
| 09/23/2024 | $0.13 | $0.14 (8.15%) | $0.15 | $0.12 | 125,141 | $231.67 M |
| 09/20/2024 | $0.16 | $0.15 (-6.44%) | $0.16 | $0.13 | 204,924 | $261.70 M |
| 09/19/2024 | $0.15 | $0.15 (1.01%) | $0.17 | $0.14 | 190,501 | $268.85 M |
| 09/18/2024 | $0.12 | $0.14 (12.15%) | $0.20 | $0.12 | 181,563 | $235.96 M |
| 09/17/2024 | $0.10 | $0.12 (22.65%) | $0.16 | $0.10 | 113,737 | $233.10 M |
| 09/16/2024 | $0.12 | $0.13 (8.33%) | $0.15 | $0.12 | 25,283 | $223.09 M |
| 09/13/2024 | $0.15 | $0.14 (-6.67%) | $0.15 | $0.12 | 6,092 | $221.66 M |
| 09/12/2024 | $0.13 | $0.14 (3.71%) | $0.15 | $0.13 | 109,073 | $221.66 M |
| 09/11/2024 | $0.10 | $0.13 (35.39%) | $0.14 | $0.10 | 53,434 | $214.51 M |
| 09/10/2024 | $0.09 | $0.10 (10.14%) | $0.10 | $0.09 | 32,750 | $197.35 M |
| 09/09/2024 | $0.09 | $0.12 (41.15%) | $0.14 | $0.09 | 31,949 | $197.35 M |
| 09/06/2024 | $0.09 | $0.10 (10.26%) | $0.11 | $0.09 | 20,754 | $203.07 M |
| 09/05/2024 | $0.11 | $0.11 (-2.73%) | $0.11 | $0.11 | 7,724 | $194.49 M |
| 09/04/2024 | $0.10 | $0.11 (14.58%) | $0.13 | $0.08 | 69,261 | $204.50 M |
| 09/03/2024 | $0.10 | $0.10 (-0.01%) | $0.10 | $0.10 | 8,121 | $207.36 M |
| 08/30/2024 | $0.11 | $0.10 (-9.09%) | $0.11 | $0.09 | 46,914 | $225.95 M |
| 08/29/2024 | $0.08 | $0.10 (18.48%) | $0.10 | $0.08 | 25,329 | $213.08 M |
| 08/28/2024 | $0.10 | $0.09 (-9.09%) | $0.10 | $0.09 | 7,141 | $190.20 M |
| 08/27/2024 | $0.10 | $0.09 (-8.27%) | $0.10 | $0.08 | 17,932 | $204.50 M |
| 08/26/2024 | $0.11 | $0.09 (-19.02%) | $0.11 | $0.08 | 39,610 | $205.93 M |
| 08/23/2024 | $0.11 | $0.10 (-0.95%) | $0.11 | $0.10 | 60,127 | $221.66 M |
| 08/22/2024 | $0.11 | $0.10 (-2%) | $0.11 | $0.08 | 116,341 | $204.50 M |
| 08/21/2024 | $0.10 | $0.11 (5%) | $0.11 | $0.09 | 124,965 | $217.37 M |
| 08/20/2024 | $0.09 | $0.10 (10.98%) | $0.12 | $0.09 | 449,689 | $225.95 M |
| 08/19/2024 | $0.09 | $0.10 (11.73%) | $0.15 | $0.07 | 392,784 | $228.81 M |
| 08/16/2024 | $0.06 | $0.08 (39.09%) | $0.10 | $0.05 | 248,863 | $204.50 M |
| 08/15/2024 | $0.05 | $0.05 (-1.72%) | $0.06 | $0.05 | 178,407 | $157.30 M |
| 08/14/2024 | $0.04 | $0.04 (0.5%) | $0.05 | $0.04 | 204,763 | $128.70 M |
| 08/13/2024 | $0.04 | $0.04 (-6.24%) | $0.05 | $0.04 | 164,480 | $122.98 M |
| 08/12/2024 | $0.04 | $0.04 (3.13%) | $0.04 | $0.04 | 5,300 | $131.56 M |
| 08/09/2024 | $0.04 | $0.04 (1.59%) | $0.05 | $0.03 | 61,441 | $123.79 M |
| 08/08/2024 | $0.04 | $0.05 (19.06%) | $0.06 | $0.03 | 86,830 | $134.74 M |
| 08/07/2024 | $0.04 | $0.04 (-14.53%) | $0.04 | $0.04 | 5,655 | $114.16 M |
| 08/06/2024 | $0.04 | $0.04 (-2.26%) | $0.04 | $0.04 | 23,555 | $114.57 M |
| 08/05/2024 | $0.05 | $0.04 (-22.18%) | $0.05 | $0.04 | 6,780 | $112.97 M |
| 08/02/2024 | $0.05 | $0.05 (-6.7%) | $0.05 | $0.05 | 1,100 | $119.69 M |
| 08/01/2024 | $0.05 | $0.05 (0.4%) | $0.05 | $0.05 | 13,951 | $130.43 M |
| 07/31/2024 | $0.04 | $0.05 (32.83%) | $0.05 | $0.04 | 6,809 | $127.66 M |
| 07/30/2024 | $0.05 | $0.04 (-19.19%) | $0.05 | $0.04 | 94,661 | $128.38 M |
| 07/29/2024 | $0.06 | $0.05 (-14.91%) | $0.06 | $0.05 | 597 | $128.53 M |
| 07/26/2024 | $0.05 | $0.06 (9.81%) | $0.06 | $0.05 | 9,955 | $129.67 M |
| 07/25/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 750 | $131.25 M |
| 07/24/2024 | $0.05 | $0.05 (4.33%) | $0.05 | $0.05 | 11,942 | $129.23 M |
| 07/23/2024 | $0.06 | $0.05 (-7.64%) | $0.06 | $0.05 | 54,231 | $133.35 M |
| 07/22/2024 | $0.05 | $0.06 (15.8%) | $0.06 | $0.05 | 11,047 | $133.40 M |
| 07/19/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 275 | $130.84 M |
| 07/18/2024 | $0.05 | $0.05 (6.28%) | $0.05 | $0.05 | 2,140 | $137.87 M |
| 07/17/2024 | $0.05 | $0.06 (15.56%) | $0.06 | $0.05 | 4,900 | $143.25 M |
| 07/16/2024 | $0.05 | $0.05 (6%) | $0.06 | $0.05 | 25,157 | $147.50 M |
| 07/15/2024 | $0.06 | $0.06 (-3.33%) | $0.06 | $0.05 | 44,456 | $141.83 M |
| 07/12/2024 | $0.05 | $0.06 (19.79%) | $0.07 | $0.05 | 65,595 | $141.39 M |
| 07/11/2024 | $0.04 | $0.05 (15.81%) | $0.06 | $0.04 | 34,645 | $137.35 M |
| 07/10/2024 | $0.04 | $0.04 (6.7%) | $0.05 | $0.04 | 4,585 | $124.88 M |
| 07/09/2024 | $0.04 | $0.05 (11.39%) | $0.05 | $0.04 | 1,899 | $120.54 M |
| 07/08/2024 | $0.06 | $0.04 (-37.6%) | $0.06 | $0.04 | 179,418 | $121.55 M |
| 07/05/2024 | $0.05 | $0.05 (8.01%) | $0.06 | $0.04 | 213,620 | $117.56 M |
| 07/03/2024 | $0.04 | $0.05 (15.21%) | $0.05 | $0.04 | 34,761 | $110.92 M |
| 07/02/2024 | $0.04 | $0.04 (-4.36%) | $0.04 | $0.04 | 28,634 | $110.64 M |
| 07/01/2024 | $0.06 | $0.04 (-26.77%) | $0.06 | $0.04 | 79,490 | $118.13 M |