-
5 DAY PERFORMANCE
+12.49% -
1 MONTH PERFORMANCE
+5.26% -
3 MONTH PERFORMANCE
-2.82% -
6 MONTH PERFORMANCE
+67.79% -
YEAR-TO-DATE PERFORMANCE
+164.55% -
1 YEAR PERFORMANCE
+100.40%
Origin Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.08 | $0.10 (26.26%) | $0.10 | $0.07 | 132,104 | $170.63 M |
| 11/20/2024 | $0.08 | $0.07 (-17.58%) | $0.11 | $0.05 | 182,697 | $147.69 M |
| 11/19/2024 | $0.08 | $0.11 (31.25%) | $0.11 | $0.08 | 1,500 | $149.12 M |
| 11/18/2024 | $0.06 | $0.10 (71.62%) | $0.11 | $0.06 | 42,206 | $156.29 M |
| 11/15/2024 | $0.08 | $0.09 (12.53%) | $0.09 | $0.06 | 50,369 | $156.29 M |
| 11/14/2024 | $0.09 | $0.08 (-11.67%) | $0.12 | $0.08 | 47,254 | $179.23 M |
| 11/13/2024 | $0.08 | $0.09 (14.21%) | $0.09 | $0.08 | 65,849 | $176.37 M |
| 11/12/2024 | $0.09 | $0.08 (-0.47%) | $0.09 | $0.08 | 25,148 | $179.23 M |
| 11/08/2024 | $0.08 | $0.09 (5.99%) | $0.09 | $0.08 | 9,502 | $186.40 M |
| 11/07/2024 | $0.08 | $0.08 (0.13%) | $0.08 | $0.08 | 7,621 | $183.54 M |
| 11/06/2024 | $0.09 | $0.08 (-12.08%) | $0.09 | $0.08 | 20,803 | $180.67 M |
| 11/05/2024 | $0.08 | $0.09 (9.75%) | $0.09 | $0.08 | 3,857 | $184.97 M |
| 11/04/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.08 | 3,482 | $186.40 M |
| 11/01/2024 | $0.09 | $0.09 (5.88%) | $0.10 | $0.09 | 13,267 | $196.44 M |
| 10/31/2024 | $0.09 | $0.08 (-11.11%) | $0.10 | $0.08 | 35,817 | $199.31 M |
| 10/30/2024 | $0.09 | $0.09 (-9.46%) | $0.10 | $0.09 | 7,776 | $199.31 M |
| 10/29/2024 | $0.09 | $0.09 (-4.18%) | $0.10 | $0.09 | 179,604 | $197.87 M |
| 10/28/2024 | $0.09 | $0.09 (-2.17%) | $0.10 | $0.09 | 19,201 | $205.04 M |
| 10/25/2024 | $0.10 | $0.09 (-9%) | $0.10 | $0.09 | 46,480 | $206.48 M |
| 10/24/2024 | $0.09 | $0.10 (7.57%) | $0.10 | $0.09 | 15,324 | $200.74 M |
| 10/23/2024 | $0.10 | $0.09 (-11.82%) | $0.10 | $0.09 | 32,268 | $200.74 M |
| 10/22/2024 | $0.10 | $0.10 (-3.55%) | $0.10 | $0.09 | 21,306 | $200.74 M |
| 10/21/2024 | $0.10 | $0.10 (-1.5%) | $0.10 | $0.10 | 22,764 | $203.61 M |
| 10/18/2024 | $0.11 | $0.10 (-4.76%) | $0.11 | $0.10 | 5,309 | $205.04 M |
| 10/17/2024 | $0.10 | $0.11 (5%) | $0.11 | $0.10 | 20,271 | $212.21 M |
| 10/16/2024 | $0.10 | $0.10 (0.59%) | $0.10 | $0.09 | 63,327 | $210.78 M |
| 10/15/2024 | $0.10 | $0.10 (2.51%) | $0.10 | $0.09 | 100,738 | $205.04 M |
| 10/14/2024 | $0.09 | $0.09 (0.32%) | $0.10 | $0.09 | 7,662 | $206.48 M |
| 10/11/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 26,876 | $203.61 M |
| 10/10/2024 | $0.09 | $0.09 (0%) | $0.10 | $0.09 | 198,038 | $207.91 M |
| 10/09/2024 | $0.10 | $0.09 (-4.18%) | $0.10 | $0.09 | 29,849 | $209.35 M |
| 10/08/2024 | $0.10 | $0.10 (0%) | $0.11 | $0.10 | 8,829 | $205.04 M |
| 10/07/2024 | $0.15 | $0.09 (-37.89%) | $0.15 | $0.09 | 11,019 | $207.91 M |
| 10/04/2024 | $0.11 | $0.11 (0.09%) | $0.11 | $0.11 | 11,644 | $212.21 M |
| 10/03/2024 | $0.10 | $0.10 (9.1%) | $0.11 | $0.10 | 12,747 | $209.35 M |
| 10/02/2024 | $0.12 | $0.11 (-11.93%) | $0.12 | $0.09 | 136,104 | $210.78 M |
| 10/01/2024 | $0.12 | $0.12 (3.62%) | $0.12 | $0.10 | 42,111 | $210.78 M |
| 09/30/2024 | $0.12 | $0.12 (4.26%) | $0.12 | $0.10 | 78,362 | $220.82 M |
| 09/27/2024 | $0.11 | $0.12 (7.37%) | $0.12 | $0.10 | 59,942 | $232.29 M |
| 09/26/2024 | $0.13 | $0.12 (-7.93%) | $0.13 | $0.10 | 31,855 | $222.25 M |
| 09/25/2024 | $0.14 | $0.12 (-15.46%) | $0.14 | $0.09 | 300,988 | $219.38 M |
| 09/24/2024 | $0.13 | $0.13 (-0.08%) | $0.15 | $0.13 | 39,479 | $235.16 M |
| 09/23/2024 | $0.13 | $0.14 (8.15%) | $0.15 | $0.12 | 125,141 | $232.29 M |
| 09/20/2024 | $0.16 | $0.15 (-6.44%) | $0.16 | $0.13 | 204,924 | $262.40 M |
| 09/19/2024 | $0.15 | $0.15 (1.01%) | $0.17 | $0.14 | 190,501 | $269.57 M |
| 09/18/2024 | $0.12 | $0.14 (12.15%) | $0.20 | $0.12 | 181,563 | $236.59 M |
| 09/17/2024 | $0.10 | $0.12 (22.65%) | $0.16 | $0.10 | 113,737 | $233.72 M |
| 09/16/2024 | $0.12 | $0.13 (8.33%) | $0.15 | $0.12 | 25,283 | $223.68 M |
| 09/13/2024 | $0.15 | $0.14 (-6.67%) | $0.15 | $0.12 | 6,092 | $222.25 M |
| 09/12/2024 | $0.13 | $0.14 (3.71%) | $0.15 | $0.13 | 109,073 | $222.25 M |
| 09/11/2024 | $0.10 | $0.13 (35.39%) | $0.14 | $0.10 | 53,434 | $215.08 M |
| 09/10/2024 | $0.09 | $0.10 (10.14%) | $0.10 | $0.09 | 32,750 | $197.87 M |
| 09/09/2024 | $0.09 | $0.12 (41.15%) | $0.14 | $0.09 | 31,949 | $197.87 M |
| 09/06/2024 | $0.09 | $0.10 (10.26%) | $0.11 | $0.09 | 20,754 | $203.61 M |
| 09/05/2024 | $0.11 | $0.11 (-2.73%) | $0.11 | $0.11 | 7,724 | $195.01 M |
| 09/04/2024 | $0.10 | $0.11 (14.58%) | $0.13 | $0.08 | 69,261 | $205.04 M |
| 09/03/2024 | $0.10 | $0.10 (-0.01%) | $0.10 | $0.10 | 8,121 | $207.91 M |
| 08/30/2024 | $0.11 | $0.10 (-9.09%) | $0.11 | $0.09 | 46,914 | $226.55 M |
| 08/29/2024 | $0.08 | $0.10 (18.48%) | $0.10 | $0.08 | 25,329 | $213.65 M |
| 08/28/2024 | $0.10 | $0.09 (-9.09%) | $0.10 | $0.09 | 7,141 | $190.71 M |
| 08/27/2024 | $0.10 | $0.09 (-8.27%) | $0.10 | $0.08 | 17,932 | $205.04 M |
| 08/26/2024 | $0.11 | $0.09 (-19.02%) | $0.11 | $0.08 | 39,610 | $206.48 M |
| 08/23/2024 | $0.11 | $0.10 (-0.95%) | $0.11 | $0.10 | 60,127 | $222.25 M |
| 08/22/2024 | $0.11 | $0.10 (-2%) | $0.11 | $0.08 | 116,341 | $205.04 M |