Free Trial

Origin Materials (ORGN) Stock Chart & Stock Price History

→ Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.” (From InvestorPlace) (Ad)
Free ORGN Stock Alerts
$0.97
+0.05 (+5.45%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSocial Media

Origin Materials Stock Price Performance

5 Day
Performance
-8.38%
1 Month
Performance
+39.99%
3 Month
Performance
+76.74%
6 Month
Performance
-7.06%
Year-To-Date
Performance
+15.59%
1 Year
Performance
-77.63%
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 True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

ORGN Stock Chart for Sunday, May, 19, 2024

ORGN Chart by TradingView

Origin Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.92$0.97
+5.58%		$0.98$0.891.90 million shs$141.05 million
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
The CHIPS Act Motherlode (Ad)

If you haven’t heard yet, the CHIPS Act is the US government pouring $280 BILLION into the manufacturing of US semiconductors. A lot of companies will make a fortune from this.

Click here to see my #1 investment for 2024.
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
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

Related Companies:
This page (NASDAQ:ORGN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
How Biden has already won 2024
Porter & Company