Free Trial
→ Trump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners (From Colonial Metals) (Ad) Free ORGN Stock Alerts

Origin Materials (ORGN) Stock Chart & Stock Price History

Origin Materials logo
$1.09 -0.16 (-12.80%)
(As of 11/15/2024 ET)
Compare

Origin Materials Stock Price Performance

5 Day
Performance
-12.80%
1 Month
Performance
-26.35%
3 Month
Performance
-23.78%
6 Month
Performance
+12.77%
Year-To-Date
Performance
+30.35%
1 Year
Performance
+4.81%
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.

ORGN Stock Chart for Sunday, November, 17, 2024

ORGN Chart by TradingView

Origin Materials Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/15/2024$1.25$1.09
-12.80%		$1.29$1.053.05 million shs$158.87 million
11/14/2024$1.23$1.25
+1.63%		$1.27$1.212.17 million shs$182.19 million
11/13/2024$1.25$1.23
-1.60%		$1.26$1.193.01 million shs$179.27 million
11/12/2024$1.29$1.25
-3.10%		$1.31$1.221.27 million shs$182.19 million
11/11/2024$1.30$1.29
-0.77%		$1.31$1.26806,588 shs$188.02 million
11/08/2024$1.28$1.30
+1.56%		$1.31$1.27912,119 shs$189.48 million
11/07/2024$1.26$1.28
+1.59%		$1.30$1.27696,793 shs$186.56 million
11/06/2024$1.29$1.26
-2.33%		$1.35$1.251.42 million shs$183.65 million
11/05/2024$1.30$1.29
-0.77%		$1.31$1.29439,829 shs$188.02 million
11/04/2024$1.37$1.30
-5.11%		$1.38$1.291.67 million shs$189.48 million
11/01/2024$1.39$1.37
-1.44%		$1.42$1.361.05 million shs$199.68 million
10/31/2024$1.39$1.39$1.40$1.36488,988 shs$204.36 million
10/30/2024$1.38$1.39
+0.72%		$1.42$1.37705,400 shs$204.36 million
10/29/2024$1.43$1.38
-3.50%		$1.44$1.38793,149 shs$202.89 million
10/28/2024$1.44$1.43
-0.69%		$1.50$1.41982,014 shs$210.24 million
10/25/2024$1.40$1.44
+2.86%		$1.44$1.39398,356 shs$211.71 million
10/24/2024$1.40$1.40$1.43$1.36667,741 shs$205.83 million
10/23/2024$1.40$1.40$1.42$1.34661,639 shs$205.83 million
10/22/2024$1.42$1.40
-1.41%		$1.42$1.39335,653 shs$205.83 million
10/21/2024$1.43$1.42
-0.70%		$1.45$1.39537,799 shs$208.77 million
10/18/2024$1.48$1.43
-3.38%		$1.53$1.43796,821 shs$210.24 million
10/17/2024$1.47$1.48
+0.68%		$1.48$1.41638,612 shs$217.59 million
10/16/2024$1.43$1.47
+2.80%		$1.52$1.42795,552 shs$216.12 million

Related Companies

This page (NASDAQ:ORGN) was last updated on 11/17/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
There is a little known company that is changing warfare
With geo - political instability around the world investors are flocking to defense contract stocks. There...
Reticulate | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Elon knows the truth, which is why they want him silenced
Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...
Porter & Company | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored