Origin Materials (ORGNW) Stock Chart & Stock Price History $0.09 +0.01 (+5.88%) (As of 12/20/2024 05:31 PM ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsSEC FilingsShort InterestTrends Origin Materials Stock Price Performance 5 Day Performance-0.11%1 Month Performance-10.00%3 Month Performance-39.88%6 Month Performance+124.44%Year-To-Date Performance+138.10%1 Year Performance+80.72% Receive ORGNW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Origin Materials and its competitors with MarketBeat's FREE daily newsletter. Email Address ⭕ [URGENT] Buy Alert just triggered (Ad)My absolute favorite stock just hit a critical "buy now" trigger price.Click here for the ticker >>> ORGNW Stock Chart for Sunday, December, 22, 2024 ORGNW Chart by TradingView Origin Materials Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization12/20/2024$0.09$0.09+5.88%$0.12$0.0913,119 shs$0.0012/19/2024$0.09$0.09$0.09$0.099,501 shs$0.0012/18/2024$0.08$0.09+2.29%$0.12$0.0950,573 shs$0.0012/17/2024$0.09$0.08-7.77%$0.10$0.0833,823 shs$0.0012/16/2024$0.11$0.09-14.19%$0.11$0.0817,072 shs$0.0012/13/2024$0.11$0.11-4.55%$0.12$0.0915,481 shs$0.00 Get the Latest News and Ratings for ORGNW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Origin Materials and its competitors with MarketBeat's FREE daily newsletter. 12/12/2024$0.13$0.11-15.38%$0.14$0.0930,137 shs$0.0012/11/2024$0.09$0.13+40.69%$0.13$0.0923,875 shs$0.0012/10/2024$0.10$0.09-7.60%$0.10$0.0946,648 shs$0.0012/09/2024$0.11$0.10-9.09%$0.10$0.0910,835 shs$0.0012/06/2024$0.11$0.11-3.42%$0.11$0.1057,652 shs$0.0012/05/2024$0.14$0.11-18.64%$0.12$0.1025,110 shs$0.0012/04/2024$0.13$0.14+12.00%$0.15$0.10117,015 shs$0.0012/03/2024$0.10$0.13+24.01%$0.13$0.107,977 shs$0.0012/02/2024$0.12$0.10-12.35%$0.12$0.10161,157 shs$0.0011/29/2024$0.11$0.12+4.55%$0.12$0.1051,777 shs$0.0011/28/2024$0.11$0.11$0.11$0.0815,299 shs$0.0011/27/2024$0.11$0.11-0.09%$0.11$0.0815,299 shs$0.0011/26/2024$0.10$0.11+7.10%$0.12$0.0816,771 shs$0.0011/25/2024$0.12$0.10-12.66%$0.11$0.1023,016 shs$0.0011/22/2024$0.10$0.12+17.70%$0.12$0.098,746 shs$0.0011/21/2024$0.07$0.10+48.15%$0.10$0.07132,104 shs$0.0011/20/2024$0.11$0.07-35.71%$0.11$0.05182,697 shs$0.00 Related Companies GAMCW Stock Chart LNZAW Stock Chart PCTTW Stock Chart PCTTU Stock Chart TLGYW Stock Chart TLGYU Stock Chart LIN Stock Chart NTR Stock Chart AXTA Stock Chart CSWI Stock Chart Receive ORGNW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Origin Materials and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ORGNW) was last updated on 12/22/2024 by MarketBeat.com Staff From Our PartnersWhy Buffett, Griffin and 100 members of Congress are Piling into this One InvestmentThis isn't just another investment. It might be the last retirement stock you'll ever need. But this win...Behind the Markets | SponsoredThis Crypto Is Set to Explode in DecemberIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredAI breakthrough about to upend industryEveryone is talking about AI right now. The talk has been endless ever since ChatGPT was released to the m...Porter & Company | SponsoredYour bank is lying to you.You might think you have your money in a high-yield savings account, but do you really? The national average A...MyBankTracker | SponsoredMUST SEE: The most important video in the world right now?If you have a significant amount of money in the stock market right now — or if you're sitting on the sideline...InvestorPlace | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowIt’s here. This is the moment we’ve been waiting for. The next 3-6 months in crypto will be absolutely life...Crypto Swap Profits | SponsoredDid You See Trump’s Bombshell Exec. Order 001?Starting with what I call Exec. Order 001. It’s a bombshell law that I believe Trump will sign within minut...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Origin Materials, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Origin Materials With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free ORGNW Stock Alerts