Free Trial

Origin Materials (ORGN) Stock Chart & Stock Price History

→ I left my hedge fund and built a stock prediction system (From WealthPress) (Ad)
Free ORGN Stock Alerts
$1.00
+0.06 (+6.28%)
(As of 01:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestTrends

Origin Materials Stock Price Performance

5 Day
Performance
+3.26%
1 Month
Performance
+39.96%
3 Month
Performance
+70.32%
6 Month
Performance
+24.06%
Year-To-Date
Performance
+17.91%
1 Year
Performance
-77.39%
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 WealthPress
I left my hedge fund and built a stock prediction system
I Built A Stock Prediction System Based on Underlying Reason Stocks Rise And Fall… Here’s the story… In 2016 I walked away from my former hedge fund… It was my first crack at being a “stay-at-home trader” I no longer had 8+ monitors… I didn’t have millions of dollars to trade with… And I no longer had access to their highly specialized trading software… But I knew what capabilities that software had. So, I took the essence of it, simplified it and built a stock prediction system. After many attempts, I was able to create a one-screen trading platform…
If you’d like to see what Platform X is all about, follow this link here.

ORGN Stock Chart for Tuesday, May, 28, 2024

ORGN Chart by TradingView

Origin Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$0.95$0.95$1.02$0.941.70 million shs$139.02 million
05/24/2024$0.95$0.95
-0.97%		$1.02$0.941.69 million shs$139.02 million
05/23/2024$0.96$0.95
-0.95%		$0.99$0.911.51 million shs$139.34 million
05/22/2024$0.90$0.96
+7.12%		$1.03$0.872.05 million shs$140.68 million
05/21/2024$0.95$0.90
-5.16%		$0.97$0.871.96 million shs$131.33 million
05/20/2024$0.97$0.95
-1.82%		$1.01$0.901.73 million shs$138.48 million
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
I left my hedge fund and built a stock prediction system (Ad)

I Built A Stock Prediction System Based on Underlying Reason Stocks Rise And Fall… Here’s the story… In 2016 I walked away from my former hedge fund… It was my first crack at being a “stay-at-home trader” I no longer had 8+ monitors… I didn’t have millions of dollars to trade with… And I no longer had access to their highly specialized trading software… But I knew what capabilities that software had. So, I took the essence of it, simplified it and built a stock prediction system. After many attempts, I was able to create a one-screen trading platform…

If you’d like to see what Platform X is all about, follow this link here.
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
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

Related Companies:
This page (NASDAQ:ORGN) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Next President (Not Trump. Not Biden.)
The Freeport Society
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics