Free Trial

Origin Materials (ORGN) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free ORGN Stock Alerts
$1.14
+0.14 (+14.00%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSocial Media

Origin Materials Stock Price Performance

5 Day
Performance
+40.83%
1 Month
Performance
+47.73%
3 Month
Performance
+126.87%
6 Month
Performance
-2.56%
Year-To-Date
Performance
+36.33%
1 Year
Performance
-72.73%
Receive ORGN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Origin Materials and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The asset beating inflation by 4x
"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.
That's why we have released our Free Precious Metals Investment Guide that explains all the details

ORGN Stock Chart for Sunday, May, 5, 2024

ORGN Chart by TradingView

Origin Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$1.00$1.14
+14.19%		$1.25$1.066.69 million shs$166.35 million
05/02/2024$0.81$1.00
+23.66%		$1.00$0.814.12 million shs$145.67 million
05/01/2024$0.81$0.81
-0.27%		$0.89$0.802.23 million shs$117.80 million
04/30/2024$0.76$0.81
+5.98%		$0.82$0.742.34 million shs$118.12 million
04/29/2024$0.70$0.76
+8.42%		$0.77$0.701.03 million shs$111.45 million
04/26/2024$0.69$0.70
+1.73%		$0.73$0.671.11 million shs$102.80 million
04/25/2024$0.75$0.69
-7.18%		$0.75$0.681.56 million shs$101.05 million
04/24/2024$0.73$0.75
+2.60%		$0.77$0.711.72 million shs$108.87 million
04/23/2024$0.69$0.73
+5.07%		$0.77$0.661.97 million shs$106.11 million
04/22/2024$0.69$0.69
+0.23%		$0.72$0.641.58 million shs$100.99 million
04/19/2024$0.58$0.69
+18.74%		$0.71$0.582.84 million shs$100.76 million
04/18/2024$0.57$0.58
+1.77%		$0.62$0.551.00 million shs$84.85 million
04/17/2024$0.59$0.57
-3.67%		$0.62$0.551.52 million shs$83.38 million
04/16/2024$0.59$0.59
+0.12%		$0.62$0.561.16 million shs$86.56 million
04/15/2024$0.62$0.59
-4.06%		$0.61$0.561.61 million shs$86.46 million
04/12/2024$0.65$0.62
-4.65%		$0.66$0.61954,700 shs$90.12 million
04/11/2024$0.67$0.65
-2.79%		$0.68$0.621.78 million shs$94.51 million
04/10/2024$0.71$0.67
-6.05%		$0.72$0.642.25 million shs$97.23 million
04/09/2024$0.66$0.71
+7.05%		$0.75$0.681.25 million shs$103.49 million
04/08/2024$0.77$0.66
-14.15%		$0.84$0.653.18 million shs$96.67 million
04/05/2024$0.65$0.77
+18.80%		$0.79$0.604.79 million shs$112.60 million
04/04/2024$0.60$0.65
+7.64%		$0.69$0.574.23 million shs$94.79 million
04/03/2024$0.49$0.60
+22.22%		$0.72$0.549.05 million shs$88.06 million
04/02/2024$0.51$0.49
-3.01%		$0.52$0.491.17 million shs$72.06 million
04/01/2024$0.51$0.51
-0.18%		$0.52$0.50668,914 shs$74.29 million
03/29/2024$0.51$0.51$0.53$0.501.02 million shs$74.42 million
03/28/2024$0.52$0.51
-1.37%		$0.53$0.501.01 million shs$74.42 million
03/27/2024$0.47$0.52
+9.25%		$0.52$0.471.56 million shs$75.46 million
03/26/2024$0.50$0.47
-4.56%		$0.50$0.442.08 million shs$69.06 million
03/25/2024$0.51$0.50
-2.11%		$0.52$0.501.06 million shs$72.36 million
03/22/2024$0.53$0.51
-3.83%		$0.54$0.50940,749 shs$73.92 million
03/21/2024$0.53$0.53
+0.13%		$0.53$0.51979,596 shs$76.87 million
03/20/2024$0.50$0.53
+5.22%		$0.54$0.501.91 million shs$76.77 million
03/19/2024$0.51$0.50
-2.21%		$0.52$0.501.34 million shs$72.96 million
03/18/2024$0.52$0.51
-2.41%		$0.54$0.50818,511 shs$73.77 million
03/15/2024$0.49$0.52
+6.10%		$0.53$0.492.19 million shs$75.59 million
03/14/2024$0.52$0.49
-5.69%		$0.54$0.491.48 million shs$71.25 million
03/13/2024$0.55$0.52
-4.01%		$0.56$0.511.38 million shs$75.55 million
03/12/2024$0.58$0.55
-5.67%		$0.59$0.541.35 million shs$78.71 million
03/11/2024$0.61$0.58
-5.20%		$0.61$0.581.32 million shs$83.44 million
BUY ALERT: Tiny tech play partners with US government (Ad)

The Federal Reserve is rolling out a powerful new financial technology across the entire U.S. banking system. It's forecasted to grow 24,290% in the near future... Meaning, your bank is nearly certain to adopt it (if it hasn't already).

Get the full story here while you can.
03/08/2024$0.55$0.61
+10.53%		$0.62$0.562.33 million shs$88.01 million
03/07/2024$0.54$0.55
+2.05%		$0.55$0.521.41 million shs$79.63 million
03/06/2024$0.54$0.54
-0.75%		$0.58$0.54872,373 shs$78.03 million
03/05/2024$0.60$0.54
-9.50%		$0.61$0.541.46 million shs$78.62 million
03/04/2024$0.54$0.60
+10.74%		$0.62$0.583.64 million shs$86.87 million
03/01/2024$0.59$0.54
-8.41%		$0.64$0.504.36 million shs$78.44 million
02/29/2024$0.58$0.59
+2.54%		$0.64$0.552.36 million shs$85.65 million
02/28/2024$0.66$0.58
-12.25%		$0.68$0.571.73 million shs$83.52 million
02/27/2024$0.56$0.66
+18.25%		$0.68$0.562.76 million shs$95.18 million
02/26/2024$0.50$0.56
+11.58%		$0.57$0.502.95 million shs$80.49 million
02/23/2024$0.51$0.50
-2.55%		$0.53$0.501.21 million shs$72.14 million
02/22/2024$0.52$0.51
-1.04%		$0.53$0.50923,358 shs$74.03 million
02/21/2024$0.52$0.52
-0.38%		$0.52$0.51695,236 shs$74.81 million
02/20/2024$0.55$0.52
-4.83%		$0.56$0.511.33 million shs$75.10 million
02/19/2024$0.55$0.55$0.58$0.531.76 million shs$78.91 million
02/16/2024$0.57$0.55
-4.47%		$0.57$0.531.76 million shs$78.91 million
02/15/2024$0.52$0.57
+9.57%		$0.58$0.532.87 million shs$82.60 million
02/14/2024$0.49$0.52
+6.74%		$0.53$0.491.38 million shs$75.39 million
02/13/2024$0.54$0.49
-9.08%		$0.54$0.482.23 million shs$70.63 million
02/12/2024$0.54$0.54
-0.76%		$0.55$0.541.77 million shs$77.68 million
02/09/2024$0.52$0.54
+3.89%		$0.56$0.521.49 million shs$78.27 million
02/08/2024$0.50$0.52
+4.07%		$0.52$0.501.87 million shs$75.34 million
02/07/2024$0.51$0.50
-2.03%		$0.53$0.501.53 million shs$72.40 million
02/06/2024$0.50$0.51
+1.93%		$0.52$0.501.75 million shs$73.90 million
02/05/2024$0.53$0.50
-5.21%		$0.53$0.501.65 million shs$72.50 million

Related Companies:
This page (NASDAQ:ORGN) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
The asset beating inflation by 4x
Colonial Metals
Charles Payne Demystifies Options
Unstoppable Prosperity
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Warren Buffet Stockpiling Gold?
Reagan Gold Group