Free Trial

Origin Materials (ORGNW) Stock Chart & Stock Price History

→ Trump’s last act as President (From Porter & Company) (Ad)
Free ORGNW Stock Alerts
$0.04
0.00 (0.00%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsOwnershipSEC FilingsShort InterestSocial Media

Origin Materials Stock Price Performance

5 Day
Performance
-19.48%
1 Month
Performance
+108.85%
3 Month
Performance
+89.15%
6 Month
Performance
-27.88%
Year-To-Date
Performance
+6.08%
1 Year
Performance
-94.10%
Receive ORGNW 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 Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

ORGNW Stock Chart for Wednesday, May, 1, 2024

ORGNW Chart by TradingView

Origin Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$0.04$0.04
-9.68%		$0.04$0.0442,950 shs$0.00
04/29/2024$0.05$0.04
-10.84%		$0.05$0.03160,577 shs$0.00
04/26/2024$0.05$0.05
+8.97%		$0.05$0.0410,704 shs$0.00
04/25/2024$0.04$0.05
+13.97%		$0.05$0.0451,273 shs$0.00
04/24/2024$0.05$0.04
-18.99%		$0.04$0.04123 shs$0.00
04/23/2024$0.05$0.05
+0.20%		$0.05$0.0431,823 shs$0.00
04/22/2024$0.05$0.05
+5.11%		$0.05$0.0433,565 shs$0.00
04/19/2024$0.03$0.05
+51.61%		$0.05$0.0314,852 shs$0.00
04/18/2024$0.04$0.03
-22.50%		$0.04$0.0320,154 shs$0.00
04/17/2024$0.04$0.04
-10.71%		$0.04$0.04753 shs$0.00
04/16/2024$0.03$0.04
+37.00%		$0.05$0.0328,844 shs$0.00
04/15/2024$0.04$0.03
-18.25%		$0.04$0.0355,334 shs$0.00
04/12/2024$0.04$0.04
+9.89%		$0.04$0.035,147 shs$0.00
04/11/2024$0.04$0.04
-3.96%		$0.04$0.037,338 shs$0.00
04/10/2024$0.04$0.04
+8.29%		$0.04$0.0339,844 shs$0.00
04/09/2024$0.04$0.04
-12.28%		$0.05$0.045,551 shs$0.00
04/08/2024$0.05$0.04
-23.64%		$0.05$0.04140,445 shs$0.00
04/05/2024$0.04$0.05
+31.08%		$0.06$0.03703,079 shs$0.00
04/04/2024$0.04$0.04
+5.28%		$0.05$0.03670,993 shs$0.00
04/03/2024$0.02$0.04
+64.78%		$0.04$0.02824,121 shs$0.00
04/02/2024$0.02$0.02
+19.79%		$0.02$0.0277,831 shs$0.00
04/01/2024$0.02$0.02
-1.54%		$0.02$0.0230,397 shs$0.00
03/29/2024$0.02$0.02$0.02$0.027,485 shs$0.00
03/28/2024$0.02$0.02
-0.51%		$0.02$0.027,485 shs$0.00
03/27/2024$0.02$0.02
-3.45%		$0.03$0.0227,255 shs$0.00
03/26/2024$0.02$0.02
+4.10%		$0.03$0.0213,439 shs$0.00
03/25/2024$0.02$0.02
-2.99%		$0.03$0.025,326 shs$0.00
03/22/2024$0.02$0.02
-1.95%		$0.03$0.029,325 shs$0.00
03/21/2024$0.03$0.02
-18.00%		$0.02$0.0282,989 shs$0.00
03/20/2024$0.03$0.03
-5.66%		$0.03$0.0211,146 shs$0.00
03/19/2024$0.03$0.03$0.03$0.026,552 shs$0.00
03/18/2024$0.03$0.03
+6.00%		$0.03$0.0240,400 shs$0.00
03/15/2024$0.02$0.03
+25.00%		$0.03$0.0228,243 shs$0.00
03/14/2024$0.03$0.02
-25.65%		$0.02$0.025,301 shs$0.00
03/13/2024$0.02$0.03
+8.03%		$0.03$0.0226,105 shs$0.00
03/12/2024$0.02$0.02
+24.50%		$0.02$0.0290,264 shs$0.00
03/11/2024$0.02$0.02
+3.63%		$0.02$0.0293,690 shs$0.00
03/08/2024$0.02$0.02
-8.72%		$0.02$0.02104,544 shs$0.00
03/07/2024$0.02$0.02
-2.50%		$0.02$0.02225,926 shs$0.00
03/06/2024$0.02$0.02
-2.44%		$0.03$0.02282,429 shs$0.00
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
03/05/2024$0.03$0.02
-28.82%		$0.03$0.0276,565 shs$0.00
03/04/2024$0.03$0.03
+2.86%		$0.03$0.02250,620 shs$0.00
03/01/2024$0.02$0.03
+33.97%		$0.03$0.02349,282 shs$0.00
02/29/2024$0.02$0.02
+1.95%		$0.03$0.02136,093 shs$0.00
02/28/2024$0.03$0.02
-27.56%		$0.02$0.0224,996 shs$0.00
02/27/2024$0.03$0.03
+11.86%		$0.03$0.0253,714 shs$0.00
02/26/2024$0.02$0.03
+1.60%		$0.03$0.024,850 shs$0.00
02/23/2024$0.02$0.02
+22.66%		$0.03$0.023,326 shs$0.00
02/22/2024$0.03$0.02
-20.39%		$0.02$0.0231,709 shs$0.00
02/21/2024$0.02$0.03
+21.43%		$0.03$0.034,000 shs$0.00
02/20/2024$0.03$0.02
-16.00%		$0.03$0.0226,610 shs$0.00
02/19/2024$0.03$0.03$0.03$0.024,900 shs$0.00
02/16/2024$0.02$0.03
+0.81%		$0.03$0.024,900 shs$0.00
02/15/2024$0.02$0.02
+17.54%		$0.02$0.022,000 shs$0.00
02/14/2024$0.02$0.02
+0.48%		$0.03$0.028,100 shs$0.00
02/13/2024$0.02$0.02
-4.55%		$0.02$0.02141,024 shs$0.00
02/12/2024$0.02$0.02
+8.37%		$0.03$0.029,358 shs$0.00
02/09/2024$0.02$0.02$0.02$0.023,200 shs$0.00
02/08/2024$0.02$0.02
+0.50%		$0.03$0.02238,013 shs$0.00
02/07/2024$0.02$0.02
-1.94%		$0.02$0.0297,918 shs$0.00
02/06/2024$0.02$0.02$0.02$0.0214,586 shs$0.00
02/05/2024$0.02$0.02
-1.44%		$0.03$0.0221,357 shs$0.00
02/02/2024$0.02$0.02
-1.42%		$0.02$0.0288,116 shs$0.00
02/01/2024$0.02$0.02
-0.47%		$0.03$0.02151,636 shs$0.00
01/31/2024$0.02$0.02
-3.18%		$0.03$0.0222,763 shs$0.00
01/30/2024$0.02$0.02
+0.46%		$0.03$0.0288,498 shs$0.00

Related Companies:
This page (NASDAQ:ORGNW) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
#1 election stock
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Biden out June 13; Kamala won’t replace him?
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith