5 DAY PERFORMANCE
+7.53%
1 MONTH PERFORMANCE
-17.58%
3 MONTH PERFORMANCE
-61.39%
6 MONTH PERFORMANCE
-73.91%
YEAR-TO-DATE PERFORMANCE
-76.69%
1 YEAR PERFORMANCE
-50.00%
Origin Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.03 | $0.03 (0.35%) | $0.03 | $0.03 | 17.91 K | $64.25 B |
| 05/29/2025 | $0.03 | $0.03 (-0.39%) | $0.03 | $0.03 | 3.20 K | $70.31 B |
| 05/28/2025 | $0.03 | $0.03 (-6.95%) | $0.03 | $0.03 | 24.91 K | $74.79 B |
| 05/27/2025 | $0.03 | $0.03 (-0.38%) | $0.03 | $0.03 | 17.33 K | $71.22 B |
| 05/23/2025 | $0.03 | $0.03 (7.31%) | $0.03 | $0.03 | 8.10 K | $70.56 B |
| 05/22/2025 | $0.03 | $0.03 (8.56%) | $0.03 | $0.03 | 2.78 K | $70.11 B |
| 05/21/2025 | $0.03 | $0.03 (-0.01%) | $0.03 | $0.03 | 1.89 K | $72.27 B |
| 05/20/2025 | $0.03 | $0.03 (-5.52%) | $0.03 | $0.03 | 22.71 K | $72.16 B |
| 05/19/2025 | $0.03 | $0.03 (2.64%) | $0.03 | $0.03 | 51.40 K | $75.94 B |
| 05/16/2025 | $0.03 | $0.03 (7.72%) | $0.04 | $0.03 | 139.52 K | $64.62 B |
| 05/15/2025 | $0.03 | $0.03 (-2.11%) | $0.04 | $0.03 | 119.58 K | $95.07 B |
| 05/14/2025 | $0.04 | $0.04 (10.59%) | $0.04 | $0.04 | 80.69 K | $99.37 B |
| 05/13/2025 | $0.04 | $0.04 (-5.15%) | $0.04 | $0.04 | 703 | $102.80 B |
| 05/12/2025 | $0.04 | $0.04 (0.48%) | $0.05 | $0.04 | 56.34 K | $102.80 B |
| 05/09/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2.12 K | $95.55 B |
| 05/08/2025 | $0.04 | $0.04 (-0.99%) | $0.04 | $0.04 | 12.46 K | $100.15 B |
| 05/07/2025 | $0.04 | $0.06 (48.25%) | $0.06 | $0.04 | 38.84 K | $94.76 B |
| 05/06/2025 | $0.05 | $0.04 (-17.33%) | $0.05 | $0.04 | 17.01 K | $93.92 B |
| 05/05/2025 | $0.04 | $0.04 (-3.34%) | $0.05 | $0.04 | 65.53 K | $94.31 B |
| 05/02/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 316 | $100.48 B |
| 05/01/2025 | $0.04 | $0.04 (-14.35%) | $0.05 | $0.04 | 4.81 K | $97.13 B |
| 04/30/2025 | $0.04 | $0.04 (-16.32%) | $0.05 | $0.04 | 8.26 K | $101.18 B |
| 04/29/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1.35 K | $103.56 B |
| 04/28/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1.56 K | $105.39 B |
| 04/25/2025 | $0.03 | $0.04 (17.74%) | $0.05 | $0.03 | 57.61 K | $108.54 B |
| 04/24/2025 | $0.05 | $0.05 (0.2%) | $0.05 | $0.05 | 9.32 K | $121.37 B |
| 04/23/2025 | $0.03 | $0.05 (36.37%) | $0.06 | $0.03 | 81.75 K | $109.94 B |
| 04/22/2025 | $0.03 | $0.03 (3.4%) | $0.03 | $0.03 | 33.41 K | $100.56 B |
| 04/21/2025 | $0.04 | $0.03 (-14.77%) | $0.04 | $0.03 | 532.46 K | $92.36 B |
| 04/17/2025 | $0.04 | $0.04 (-9.51%) | $0.04 | $0.04 | 9.40 K | $86.55 B |
| 04/16/2025 | $0.04 | $0.04 (-11.11%) | $0.04 | $0.04 | 19.24 K | $85.06 B |
| 04/15/2025 | $0.04 | $0.04 (-13.09%) | $0.04 | $0.04 | 7.00 K | $88.78 B |
| 04/14/2025 | $0.04 | $0.05 (9.3%) | $0.05 | $0.04 | 14.88 K | $90.51 B |
| 04/11/2025 | $0.04 | $0.05 (41.34%) | $0.06 | $0.04 | 19.87 K | $79.54 B |
| 04/10/2025 | $0.04 | $0.04 (0.28%) | $0.04 | $0.04 | 18.57 K | $75.42 B |
| 04/09/2025 | $0.04 | $0.04 (-11.06%) | $0.04 | $0.04 | 12.12 K | $80.56 B |
| 04/08/2025 | $0.04 | $0.04 (-14.89%) | $0.04 | $0.04 | 14.41 K | $76.48 B |
| 04/07/2025 | $0.04 | $0.04 (0.93%) | $0.04 | $0.04 | 9.54 K | $81.35 B |
| 04/04/2025 | $0.04 | $0.04 (21.37%) | $0.04 | $0.04 | 3.78 K | $85.24 B |
| 04/03/2025 | $0.04 | $0.05 (16.9%) | $0.05 | $0.04 | 6.08 K | $89.94 B |
| 04/02/2025 | $0.05 | $0.05 (-2.15%) | $0.06 | $0.04 | 97.00 K | $97.71 B |
| 04/01/2025 | $0.05 | $0.05 (5.33%) | $0.06 | $0.05 | 29.22 K | $95.75 B |
| 03/31/2025 | $0.05 | $0.05 (0.2%) | $0.05 | $0.05 | 12.37 K | $95.02 B |
| 03/28/2025 | $0.06 | $0.05 (-9.61%) | $0.06 | $0.05 | 18.01 K | $100.55 B |
| 03/27/2025 | $0.05 | $0.05 (7.74%) | $0.06 | $0.05 | 15.28 K | $105.10 B |
| 03/26/2025 | $0.05 | $0.05 (0%) | $0.06 | $0.05 | 12.83 K | $106.03 B |
| 03/25/2025 | $0.06 | $0.05 (-6.47%) | $0.06 | $0.05 | 71.36 K | $107.39 B |
| 03/24/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 20.69 K | $105.10 B |
| 03/21/2025 | $0.06 | $0.06 (-11.11%) | $0.06 | $0.06 | 46.06 K | $107.82 B |
| 03/20/2025 | $0.07 | $0.07 (3.36%) | $0.07 | $0.06 | 19.94 K | $110.97 B |
| 03/19/2025 | $0.07 | $0.07 (12.46%) | $0.09 | $0.07 | 5.44 K | $110.26 B |
| 03/18/2025 | $0.07 | $0.07 (-2.69%) | $0.07 | $0.06 | 8.21 K | $108.18 B |
| 03/17/2025 | $0.06 | $0.06 (0.67%) | $0.09 | $0.06 | 53.48 K | $115.71 B |
| 03/14/2025 | $0.07 | $0.07 (-11.86%) | $0.09 | $0.05 | 17.57 K | $116.62 B |
| 03/13/2025 | $0.08 | $0.08 (9.04%) | $0.08 | $0.08 | 14.12 K | $121.71 B |
| 03/12/2025 | $0.07 | $0.09 (23.57%) | $0.09 | $0.05 | 80.07 K | $116.30 B |
| 03/11/2025 | $0.07 | $0.07 (-0.99%) | $0.07 | $0.07 | 1.63 K | $113.84 B |
| 03/10/2025 | $0.08 | $0.09 (7.75%) | $0.09 | $0.07 | 100.94 K | $116.13 B |
| 03/07/2025 | $0.08 | $0.08 (5.87%) | $0.09 | $0.08 | 5.72 K | $117.19 B |
| 03/06/2025 | $0.09 | $0.08 (-11.5%) | $0.09 | $0.08 | 10.88 K | $121.07 B |
| 03/05/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 2.00 K | $124.82 B |
| 03/04/2025 | $0.08 | $0.08 (3.6%) | $0.08 | $0.08 | 1.90 K | $121.31 B |
| 03/03/2025 | $0.08 | $0.08 (-0.89%) | $0.09 | $0.08 | 5.40 K | $119.04 B |
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.
