Free Trial

Origin Materials (ORGN) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free ORGN Stock Alerts
$1.16
-0.05 (-4.13%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestTrends

Origin Materials Stock Price Performance

5 Day
Performance
+22.67%
1 Month
Performance
+43.69%
3 Month
Performance
+113.35%
6 Month
Performance
+66.95%
Year-To-Date
Performance
+38.72%
1 Year
Performance
-73.09%
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 Porter & Company
Trump conviction scandal exposed
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

ORGN Stock Chart for Saturday, June, 1, 2024

ORGN Chart by TradingView

Origin Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.21$1.16
-4.13%		$1.27$1.111.77 million shs$170.54 million
05/30/2024$1.15$1.21
+5.22%		$1.25$1.132.21 million shs$177.89 million
05/29/2024$1.02$1.15
+12.75%		$1.25$0.973.18 million shs$169.07 million
05/28/2024$0.95$1.02
+7.87%		$1.05$0.921.59 million shs$149.96 million
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
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
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

Related Companies:
This page (NASDAQ:ORGN) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits