Origin Materials, Inc. (ORGNW) Charts

$0.02

$0 (-0.5%)
Last update: 03:56 PM EST
Day's range
$0.01
Day's range
$0.02

5 DAY PERFORMANCE

-5.21%

1 MONTH PERFORMANCE

-42.69%

3 MONTH PERFORMANCE

-69.58%

6 MONTH PERFORMANCE

-77.80%

YEAR-TO-DATE PERFORMANCE

-84.46%

1 YEAR PERFORMANCE

-50.00%

Origin Materials, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/13/2025 $0.02 $0.02 (2.05%) $0.02 $0.01 43.73 K $61.87 B
06/12/2025 $0.03 $0.02 (-22.18%) $0.03 $0.01 361.22 K $64.62 B
06/11/2025 $0.02 $0.02 (0%) $0.03 $0.02 39.57 K $66.29 B
06/10/2025 $0.02 $0.03 (16.89%) $0.03 $0.02 11.05 K $69.70 B
06/09/2025 $0.02 $0.02 (4.76%) $0.02 $0.02 30.87 K $68.26 B
06/06/2025 $0.03 $0.02 (-11.16%) $0.03 $0.02 44.54 K $68.37 B
06/05/2025 $0.02 $0.03 (12.5%) $0.03 $0.02 9.04 K $67.54 B
06/04/2025 $0.02 $0.03 (4.42%) $0.03 $0.02 18.44 K $70.18 B
06/03/2025 $0.02 $0.03 (13.64%) $0.03 $0.02 62.95 K $65.82 B
06/02/2025 $0.03 $0.03 (0.38%) $0.03 $0.03 5.59 K $64.13 B
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