5 DAY PERFORMANCE
-94.36%
1 MONTH PERFORMANCE
-93.42%
3 MONTH PERFORMANCE
-97.04%
6 MONTH PERFORMANCE
-99.03%
YEAR-TO-DATE PERFORMANCE
-97.64%
1 YEAR PERFORMANCE
-99.24%
Origin Materials Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.48 | $1.48 (0%) | $1.52 | $1.44 | 223.76 K | $220.06 B |
| 05/05/2026 | $1.43 | $1.53 (6.99%) | $1.57 | $1.40 | 494.24 K | $226.15 B |
| 05/04/2026 | $1.50 | $1.47 (-2%) | $1.58 | $1.29 | 1.97 M | $217.28 B |
| 05/01/2026 | $2.55 | $2.66 (4.31%) | $2.66 | $2.52 | 384.80 K | $393.18 B |
| 04/30/2026 | $2.40 | $2.52 (5%) | $2.54 | $2.25 | 20.95 K | $372.48 B |
| 04/29/2026 | $2.63 | $2.40 (-8.75%) | $2.64 | $2.38 | 59.55 K | $354.75 B |
| 04/28/2026 | $2.43 | $2.58 (6.17%) | $2.60 | $2.34 | 62.49 K | $381.35 B |
| 04/27/2026 | $2.47 | $2.48 (0.4%) | $2.49 | $2.38 | 29.43 K | $366.57 B |
| 04/24/2026 | $2.38 | $2.46 (3.36%) | $2.48 | $2.26 | 29.36 K | $363.62 B |
| 04/23/2026 | $2.28 | $2.36 (3.51%) | $2.36 | $2.21 | 25.40 K | $348.83 B |
| 04/22/2026 | $2.27 | $2.33 (2.64%) | $2.42 | $2.27 | 31.44 K | $344.40 B |
| 04/21/2026 | $2.38 | $2.27 (-4.62%) | $2.47 | $2.23 | 99.03 K | $335.53 B |
| 04/20/2026 | $2.08 | $2.35 (12.98%) | $2.40 | $2.07 | 120.60 K | $347.36 B |
| 04/17/2026 | $2.21 | $2.09 (-5.43%) | $2.33 | $2.09 | 89.47 K | $308.93 B |
| 04/16/2026 | $2.24 | $2.20 (-1.79%) | $2.26 | $2.11 | 71.87 K | $325.18 B |
| 04/15/2026 | $2.08 | $2.18 (4.81%) | $2.28 | $2.04 | 168.88 K | $322.23 B |
| 04/14/2026 | $2.18 | $2.10 (-3.67%) | $2.36 | $2.01 | 106.39 K | $310.40 B |
| 04/13/2026 | $1.95 | $2.17 (11.28%) | $2.18 | $1.88 | 71.69 K | $320.75 B |
| 04/10/2026 | $2.00 | $1.95 (-2.5%) | $2.07 | $1.92 | 50.95 K | $288.23 B |
| 04/09/2026 | $2.12 | $1.97 (-7.08%) | $2.25 | $1.96 | 152.87 K | $291.19 B |
| 04/08/2026 | $2.22 | $2.14 (-3.6%) | $2.35 | $2.09 | 99.61 K | $316.32 B |
| 04/07/2026 | $2.28 | $2.16 (-5.26%) | $2.33 | $2.16 | 70.64 K | $319.27 B |
| 04/06/2026 | $2.13 | $2.28 (7.04%) | $2.45 | $2.13 | 106.17 K | $337.01 B |
| 04/02/2026 | $2.13 | $2.17 (1.88%) | $2.20 | $1.90 | 167.38 K | $320.75 B |
| 04/01/2026 | $2.26 | $2.19 (-3.1%) | $2.50 | $2.19 | 181.84 K | $323.71 B |
| 03/31/2026 | $2.42 | $2.28 (-5.79%) | $2.42 | $2.08 | 270.26 K | $337.01 B |
| 03/30/2026 | $2.70 | $2.41 (-10.74%) | $2.89 | $2.28 | 547.14 K | $356.22 B |
| 03/27/2026 | $3.59 | $3.66 (1.95%) | $4.11 | $3.55 | 243.91 K | $540.99 B |
| 03/26/2026 | $3.27 | $3.61 (10.4%) | $3.99 | $3.27 | 152.05 K | $533.60 B |
| 03/25/2026 | $3.26 | $3.31 (1.53%) | $3.47 | $3.14 | 65.70 K | $489.25 B |
| 03/24/2026 | $3.23 | $3.24 (0.31%) | $3.42 | $3.07 | 77.13 K | $478.91 B |
| 03/23/2026 | $3.01 | $3.24 (7.64%) | $3.50 | $2.86 | 253.17 K | $478.91 B |
| 03/20/2026 | $3.17 | $2.87 (-9.46%) | $3.40 | $2.71 | 475.00 K | $424.22 B |
| 03/19/2026 | $3.29 | $3.39 (3.04%) | $3.39 | $3.07 | 183.17 K | $501.08 B |
| 03/18/2026 | $3.63 | $3.37 (-7.16%) | $3.63 | $3.30 | 78.99 K | $498.12 B |
| 03/17/2026 | $3.60 | $3.53 (-1.94%) | $3.81 | $3.49 | 44.97 K | $521.77 B |
| 03/16/2026 | $3.72 | $3.55 (-4.57%) | $3.81 | $3.54 | 51.81 K | $524.73 B |
| 03/13/2026 | $3.98 | $3.62 (-9.05%) | $3.98 | $3.37 | 104.83 K | $535.08 B |
| 03/12/2026 | $3.81 | $3.75 (-1.57%) | $4.09 | $3.75 | 139.29 K | $554.29 B |
| 03/11/2026 | $4.20 | $3.92 (-6.67%) | $4.24 | $3.69 | 127.04 K | $579.42 B |
| 03/10/2026 | $4.57 | $4.20 (-8.1%) | $4.60 | $4.20 | 53.07 K | $620.81 B |
| 03/09/2026 | $4.77 | $4.39 (-7.97%) | $4.80 | $4.24 | 62.71 K | $648.89 B |
| 03/06/2026 | $4.53 | $4.72 (4.19%) | $4.76 | $4.50 | 33.88 K | $697.67 B |
| 03/05/2026 | $4.59 | $4.50 (-1.96%) | $4.77 | $4.50 | 28.03 K | $665.15 B |
| 03/04/2026 | $4.80 | $4.68 (-2.5%) | $5.13 | $4.20 | 46.32 K | $691.76 B |
| 03/03/2026 | $4.47 | $4.76 (6.49%) | $4.78 | $4.16 | 40.11 K | $703.58 B |
| 03/02/2026 | $4.54 | $4.43 (-2.42%) | $4.77 | $4.37 | 29.28 K | $654.80 B |
| 02/27/2026 | $5.10 | $4.59 (-10%) | $5.16 | $4.56 | 73.42 K | $678.45 B |
| 02/26/2026 | $4.91 | $5.09 (3.67%) | $5.34 | $4.62 | 124.10 K | $752.36 B |
| 02/25/2026 | $4.50 | $4.53 (0.67%) | $4.59 | $4.36 | 31.13 K | $669.58 B |
| 02/24/2026 | $4.50 | $4.44 (-1.33%) | $4.69 | $4.38 | 22.49 K | $656.28 B |
| 02/23/2026 | $4.69 | $4.41 (-5.97%) | $4.79 | $4.20 | 53.86 K | $651.85 B |
| 02/20/2026 | $4.69 | $4.69 (0%) | $4.89 | $4.67 | 45.89 K | $693.23 B |
| 02/19/2026 | $4.80 | $4.83 (0.63%) | $4.83 | $4.50 | 40.54 K | $713.93 B |
| 02/18/2026 | $4.48 | $4.76 (6.25%) | $4.89 | $4.43 | 26.01 K | $703.58 B |
| 02/17/2026 | $4.80 | $4.43 (-7.71%) | $5.09 | $4.38 | 59.02 K | $654.80 B |
| 02/13/2026 | $4.50 | $4.61 (2.44%) | $4.78 | $4.46 | 38.90 K | $681.41 B |
| 02/12/2026 | $4.72 | $4.45 (-5.72%) | $5.10 | $4.44 | 103.95 K | $657.76 B |
| 02/11/2026 | $5.23 | $4.67 (-10.71%) | $5.23 | $4.53 | 61.88 K | $690.28 B |
| 02/10/2026 | $4.89 | $4.83 (-1.23%) | $5.10 | $4.80 | 45.37 K | $713.93 B |
| 02/09/2026 | $5.34 | $5.04 (-5.62%) | $5.43 | $4.80 | 54.87 K | $744.97 B |
| 02/06/2026 | $5.10 | $5.06 (-0.78%) | $5.46 | $4.91 | 63.59 K | $747.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
