S&P 500   4,989.32 (-0.44%)
DOW   38,028.74 (+0.67%)
QQQ   416.96 (-1.52%)
AAPL   164.96 (-1.25%)
MSFT   399.36 (-1.21%)
META   483.88 (-3.57%)
GOOGL   153.97 (-1.31%)
AMZN   174.95 (-2.38%)
TSLA   148.99 (-0.63%)
NVDA   801.70 (-5.32%)
AMD   149.10 (-3.86%)
NIO   3.83 (-4.25%)
BABA   68.89 (+0.01%)
T   16.35 (+0.12%)
F   12.10 (+0.33%)
MU   107.04 (-4.37%)
GE   149.12 (-2.50%)
CGC   8.09 (+3.32%)
DIS   112.09 (-0.30%)
AMC   3.23 (+10.62%)
PFE   25.79 (+1.58%)
PYPL   62.18 (+0.13%)
XOM   119.90 (+1.16%)
S&P 500   4,989.32 (-0.44%)
DOW   38,028.74 (+0.67%)
QQQ   416.96 (-1.52%)
AAPL   164.96 (-1.25%)
MSFT   399.36 (-1.21%)
META   483.88 (-3.57%)
GOOGL   153.97 (-1.31%)
AMZN   174.95 (-2.38%)
TSLA   148.99 (-0.63%)
NVDA   801.70 (-5.32%)
AMD   149.10 (-3.86%)
NIO   3.83 (-4.25%)
BABA   68.89 (+0.01%)
T   16.35 (+0.12%)
F   12.10 (+0.33%)
MU   107.04 (-4.37%)
GE   149.12 (-2.50%)
CGC   8.09 (+3.32%)
DIS   112.09 (-0.30%)
AMC   3.23 (+10.62%)
PFE   25.79 (+1.58%)
PYPL   62.18 (+0.13%)
XOM   119.90 (+1.16%)
S&P 500   4,989.32 (-0.44%)
DOW   38,028.74 (+0.67%)
QQQ   416.96 (-1.52%)
AAPL   164.96 (-1.25%)
MSFT   399.36 (-1.21%)
META   483.88 (-3.57%)
GOOGL   153.97 (-1.31%)
AMZN   174.95 (-2.38%)
TSLA   148.99 (-0.63%)
NVDA   801.70 (-5.32%)
AMD   149.10 (-3.86%)
NIO   3.83 (-4.25%)
BABA   68.89 (+0.01%)
T   16.35 (+0.12%)
F   12.10 (+0.33%)
MU   107.04 (-4.37%)
GE   149.12 (-2.50%)
CGC   8.09 (+3.32%)
DIS   112.09 (-0.30%)
AMC   3.23 (+10.62%)
PFE   25.79 (+1.58%)
PYPL   62.18 (+0.13%)
XOM   119.90 (+1.16%)
S&P 500   4,989.32 (-0.44%)
DOW   38,028.74 (+0.67%)
QQQ   416.96 (-1.52%)
AAPL   164.96 (-1.25%)
MSFT   399.36 (-1.21%)
META   483.88 (-3.57%)
GOOGL   153.97 (-1.31%)
AMZN   174.95 (-2.38%)
TSLA   148.99 (-0.63%)
NVDA   801.70 (-5.32%)
AMD   149.10 (-3.86%)
NIO   3.83 (-4.25%)
BABA   68.89 (+0.01%)
T   16.35 (+0.12%)
F   12.10 (+0.33%)
MU   107.04 (-4.37%)
GE   149.12 (-2.50%)
CGC   8.09 (+3.32%)
DIS   112.09 (-0.30%)
AMC   3.23 (+10.62%)
PFE   25.79 (+1.58%)
PYPL   62.18 (+0.13%)
XOM   119.90 (+1.16%)
Free Trial

Origin Materials (ORGN) Stock Chart & Stock Price History

→ Bitcoin Rockets To Record High But Buy THIS Instead (From Paradigm Press) (Ad)
Free ORGN Stock Alerts
$0.71
+0.13 (+21.63%)
(As of 01:40 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSocial Media

Origin Materials Stock Price Performance

5 Day
Performance
+14.52%
1 Month
Performance
+41.46%
3 Month
Performance
+22.43%
6 Month
Performance
-32.64%
Year-To-Date
Performance
-15.41%
1 Year
Performance
-82.87%
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 Paradigm Press
Bitcoin Rockets To Record High But Buy THIS Instead
Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…
>>Click here to find out what it is.

ORGN Stock Chart for Friday, April, 19, 2024

ORGN Chart by TradingView

Origin Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Bitcoin Rockets To Record High But Buy THIS Instead (Ad)

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.
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
02/16/2024$0.57$0.55
-4.47%		$0.57$0.531.76 million shs$78.91 million
02/15/2024$0.52$0.57
+9.57%		$0.58$0.532.87 million shs$82.60 million
02/14/2024$0.49$0.52
+6.74%		$0.53$0.491.38 million shs$75.39 million
02/13/2024$0.54$0.49
-9.08%		$0.54$0.482.23 million shs$70.63 million
02/12/2024$0.54$0.54
-0.76%		$0.55$0.541.77 million shs$77.68 million
02/09/2024$0.52$0.54
+3.89%		$0.56$0.521.49 million shs$78.27 million
02/08/2024$0.50$0.52
+4.07%		$0.52$0.501.87 million shs$75.34 million
02/07/2024$0.51$0.50
-2.03%		$0.53$0.501.53 million shs$72.40 million
02/06/2024$0.50$0.51
+1.93%		$0.52$0.501.75 million shs$73.90 million
02/05/2024$0.53$0.50
-5.21%		$0.53$0.501.65 million shs$72.50 million
02/02/2024$0.59$0.53
-10.40%		$0.58$0.521.71 million shs$76.48 million
02/01/2024$0.59$0.59
+0.27%		$0.63$0.57639,780 shs$85.36 million
01/31/2024$0.62$0.59
-4.65%		$0.62$0.59552,557 shs$85.13 million
01/30/2024$0.62$0.62
-0.34%		$0.63$0.60319,990 shs$89.28 million
01/29/2024$0.64$0.62
-3.21%		$0.66$0.59937,238 shs$89.58 million
01/26/2024$0.63$0.64
+1.74%		$0.66$0.63423,618 shs$92.56 million
01/25/2024$0.61$0.63
+2.55%		$0.64$0.60596,603 shs$90.97 million
01/24/2024$0.68$0.61
-10.24%		$0.69$0.61690,790 shs$88.70 million
01/23/2024$0.65$0.68
+5.37%		$0.69$0.64986,186 shs$98.82 million
01/22/2024$0.58$0.65
+12.52%		$0.66$0.581.68 million shs$93.78 million
01/19/2024$0.55$0.58
+5.44%		$0.59$0.551.22 million shs$83.35 million
01/18/2024$0.63$0.55
-13.68%		$0.63$0.551.96 million shs$79.05 million

Related Companies:
This page (NASDAQ:ORGN) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Biden’s $374B Giveaway Into This Sector
DTI
The #1 Crypto for 2024
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
1970’s computer coder issues shocking A.I. warning
TradeSmith
SHOCKING Crypto Leak…
Crypto 101 Media