Free Trial

Origin Materials (ORGN) Stock Chart & Stock Price History

→ The #1 Crypto for AI (From Weiss Ratings) (Ad)
Free ORGN Stock Alerts
$0.92
0.00 (0.00%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSocial Media

Origin Materials Stock Price Performance

5 Day
Performance
-19.34%
1 Month
Performance
+60.22%
3 Month
Performance
+67.40%
6 Month
Performance
-11.97%
Year-To-Date
Performance
+9.48%
1 Year
Performance
-80.44%
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 Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

ORGN Stock Chart for Friday, May, 17, 2024

ORGN Chart by TradingView

Origin Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$0.92$0.92
-0.17%		$0.98$0.861.83 million shs$133.59 million
05/15/2024$1.06$0.92
-13.07%		$1.13$0.902.99 million shs$133.82 million
05/14/2024$1.17$1.06
-9.83%		$1.26$1.052.46 million shs$153.95 million
05/13/2024$1.14$1.17
+3.08%		$1.27$1.112.47 million shs$170.72 million
05/10/2024$1.14$1.14
-0.44%		$1.23$1.101.19 million shs$165.62 million
05/09/2024$1.21$1.14
-5.79%		$1.25$1.081.90 million shs$166.35 million
05/08/2024$1.10$1.21
+10.00%		$1.31$1.033.73 million shs$176.56 million
05/07/2024$0.94$1.10
+17.56%		$1.18$0.913.81 million shs$160.51 million
05/06/2024$1.14$0.94
-17.92%		$1.23$0.923.87 million shs$136.54 million
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
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
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
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

Related Companies:
This page (NASDAQ:ORGN) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
How Biden has already won 2024
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
Gold Set to EXPLODE!
Gold Safe Exchange
Biden FINISHED On June 13th?
Paradigm Press
The 1,000X Crypto Playbook
True Market Insiders
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media