Free Trial

Origin Materials (ORGNW) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free ORGNW Stock Alerts
$0.06
+0.01 (+20.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsOwnershipSEC FilingsShort InterestTrends

Origin Materials Stock Price Performance

5 Day
Performance
+19.28%
1 Month
Performance
+39.53%
3 Month
Performance
+114.29%
6 Month
Performance
+81.27%
Year-To-Date
Performance
+58.73%
1 Year
Performance
-92.50%
Receive ORGNW 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 InvestorPlace
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

ORGNW Stock Chart for Sunday, June, 2, 2024

ORGNW Chart by TradingView

Origin Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.05$0.06
+10.09%		$0.07$0.0698,905 shs$0.00
05/30/2024$0.06$0.05
-7.63%		$0.06$0.0539,788 shs$0.00
05/29/2024$0.06$0.06
+6.50%		$0.06$0.0579,081 shs$0.00
05/28/2024$0.05$0.06
+10.14%		$0.06$0.0544,120 shs$0.00
05/27/2024$0.05$0.05$0.05$0.0526,400 shs$0.00
05/24/2024$0.05$0.05$0.05$0.0526,450 shs$0.00
05/23/2024$0.06$0.05
-15.60%		$0.07$0.0513,150 shs$0.00
05/22/2024$0.05$0.06
+19.20%		$0.06$0.066,302 shs$0.00
05/21/2024$0.05$0.05
-2.15%		$0.05$0.055,058 shs$0.00
05/20/2024$0.06$0.05
-14.98%		$0.06$0.0535,763 shs$0.00
05/17/2024$0.07$0.06
-13.77%		$0.07$0.0499,542 shs$0.00
05/16/2024$0.06$0.07
+17.14%		$0.07$0.0530,426 shs$0.00
05/15/2024$0.07$0.06
-12.63%		$0.06$0.058,192 shs$0.00
05/14/2024$0.07$0.07
+2.87%		$0.07$0.0530,586 shs$0.00
05/13/2024$0.07$0.07
-3.50%		$0.07$0.0629,056 shs$0.00
05/10/2024$0.07$0.07
-6.03%		$0.08$0.0528,143 shs$0.00
05/09/2024$0.07$0.07
-0.82%		$0.07$0.0524,838 shs$0.00
05/08/2024$0.06$0.07
+28.89%		$0.09$0.0630,456 shs$0.00
05/07/2024$0.06$0.06
-4.03%		$0.06$0.0527,005 shs$0.00
05/06/2024$0.07$0.06
-14.88%		$0.08$0.0561,332 shs$0.00
05/03/2024$0.05$0.07
+41.79%		$0.08$0.05632,237 shs$0.00
05/02/2024$0.04$0.05
+14.65%		$0.05$0.04102,492 shs$0.00
05/01/2024$0.04$0.04
+7.23%		$0.04$0.046,120 shs$0.00
04/30/2024$0.04$0.04
-9.68%		$0.04$0.0442,950 shs$0.00
04/29/2024$0.05$0.04
-10.84%		$0.05$0.03160,577 shs$0.00
04/26/2024$0.05$0.05
+8.97%		$0.05$0.0410,704 shs$0.00
04/25/2024$0.04$0.05
+13.97%		$0.05$0.0451,273 shs$0.00
04/24/2024$0.05$0.04
-18.99%		$0.04$0.04123 shs$0.00
04/23/2024$0.05$0.05
+0.20%		$0.05$0.0431,823 shs$0.00
04/22/2024$0.05$0.05
+5.11%		$0.05$0.0433,565 shs$0.00
04/19/2024$0.03$0.05
+51.61%		$0.05$0.0314,852 shs$0.00
04/18/2024$0.04$0.03
-22.50%		$0.04$0.0320,154 shs$0.00
04/17/2024$0.04$0.04
-10.71%		$0.04$0.04753 shs$0.00
04/16/2024$0.03$0.04
+37.00%		$0.05$0.0328,844 shs$0.00
04/15/2024$0.04$0.03
-18.25%		$0.04$0.0355,334 shs$0.00
04/12/2024$0.04$0.04
+9.89%		$0.04$0.035,147 shs$0.00
04/11/2024$0.04$0.04
-3.96%		$0.04$0.037,338 shs$0.00
04/10/2024$0.04$0.04
+8.29%		$0.04$0.0339,844 shs$0.00
04/09/2024$0.04$0.04
-12.28%		$0.05$0.045,551 shs$0.00
04/08/2024$0.05$0.04
-23.64%		$0.05$0.04140,445 shs$0.00
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
04/05/2024$0.04$0.05
+31.08%		$0.06$0.03703,079 shs$0.00
04/04/2024$0.04$0.04
+5.28%		$0.05$0.03670,993 shs$0.00
04/03/2024$0.02$0.04
+64.78%		$0.04$0.02824,121 shs$0.00
04/02/2024$0.02$0.02
+19.79%		$0.02$0.0277,831 shs$0.00
04/01/2024$0.02$0.02
-1.54%		$0.02$0.0230,397 shs$0.00
03/29/2024$0.02$0.02$0.02$0.027,485 shs$0.00
03/28/2024$0.02$0.02
-0.51%		$0.02$0.027,485 shs$0.00
03/27/2024$0.02$0.02
-3.45%		$0.03$0.0227,255 shs$0.00
03/26/2024$0.02$0.02
+4.10%		$0.03$0.0213,439 shs$0.00
03/25/2024$0.02$0.02
-2.99%		$0.03$0.025,326 shs$0.00
03/22/2024$0.02$0.02
-1.95%		$0.03$0.029,325 shs$0.00
03/21/2024$0.03$0.02
-18.00%		$0.02$0.0282,989 shs$0.00
03/20/2024$0.03$0.03
-5.66%		$0.03$0.0211,146 shs$0.00
03/19/2024$0.03$0.03$0.03$0.026,552 shs$0.00
03/18/2024$0.03$0.03
+6.00%		$0.03$0.0240,400 shs$0.00
03/15/2024$0.02$0.03
+25.00%		$0.03$0.0228,243 shs$0.00
03/14/2024$0.03$0.02
-25.65%		$0.02$0.025,301 shs$0.00
03/13/2024$0.02$0.03
+8.03%		$0.03$0.0226,105 shs$0.00
03/12/2024$0.02$0.02
+24.50%		$0.02$0.0290,264 shs$0.00
03/11/2024$0.02$0.02
+3.63%		$0.02$0.0293,690 shs$0.00
03/08/2024$0.02$0.02
-8.72%		$0.02$0.02104,544 shs$0.00
03/07/2024$0.02$0.02
-2.50%		$0.02$0.02225,926 shs$0.00
03/06/2024$0.02$0.02
-2.44%		$0.03$0.02282,429 shs$0.00
03/05/2024$0.03$0.02
-28.82%		$0.03$0.0276,565 shs$0.00
03/04/2024$0.03$0.03
+2.86%		$0.03$0.02250,620 shs$0.00
03/01/2024$0.02$0.03
+33.97%		$0.03$0.02349,282 shs$0.00
02/29/2024$0.02$0.02
+1.95%		$0.03$0.02136,093 shs$0.00

Related Companies:
This page (NASDAQ:ORGNW) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders