5 DAY PERFORMANCE
+52.74%
1 MONTH PERFORMANCE
+50.51%
3 MONTH PERFORMANCE
+12.61%
6 MONTH PERFORMANCE
-19.35%
YEAR-TO-DATE PERFORMANCE
-2.34%
1 YEAR PERFORMANCE
+129.15%
Origin Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.81 | $0.83 (2.61%) | $0.84 | $0.79 | 878,515 | $114.72 M |
| 03/11/2025 | $0.82 | $0.80 (-3.05%) | $0.84 | $0.76 | 1.07 M | $113.99 M |
| 03/10/2025 | $0.82 | $0.81 (-1.1%) | $0.86 | $0.80 | 1.24 M | $116.29 M |
| 03/07/2025 | $0.85 | $0.82 (-3.72%) | $0.91 | $0.80 | 1.14 M | $117.35 M |
| 03/06/2025 | $0.89 | $0.85 (-5.43%) | $0.91 | $0.84 | 623,012 | $121.23 M |
| 03/05/2025 | $0.85 | $0.87 (2.84%) | $0.88 | $0.84 | 617,621 | $124.99 M |
| 03/04/2025 | $0.80 | $0.85 (5.79%) | $0.87 | $0.77 | 1.17 M | $121.48 M |
| 03/03/2025 | $0.90 | $0.83 (-7.63%) | $0.93 | $0.83 | 1.24 M | $119.20 M |
| 02/28/2025 | $0.88 | $0.91 (4.41%) | $0.93 | $0.84 | 1.10 M | $131.00 M |
| 02/27/2025 | $0.87 | $0.88 (0.79%) | $0.91 | $0.84 | 1.25 M | $125.49 M |
| 02/26/2025 | $0.85 | $0.84 (-1.52%) | $0.88 | $0.80 | 2.02 M | $120.17 M |
| 02/25/2025 | $0.93 | $0.87 (-6.99%) | $0.93 | $0.85 | 2.83 M | $124.03 M |
| 02/24/2025 | $0.94 | $0.92 (-2.66%) | $0.97 | $0.89 | 2.66 M | $131.20 M |
| 02/21/2025 | $1.01 | $0.97 (-4.27%) | $1.03 | $0.93 | 3.62 M | $138.64 M |
| 02/20/2025 | $0.93 | $1.04 (11.33%) | $1.12 | $0.90 | 10.27 M | $149.12 M |
| 02/19/2025 | $0.84 | $0.83 (-1.08%) | $0.86 | $0.81 | 1.41 M | $119.53 M |
| 02/18/2025 | $0.87 | $0.84 (-3.14%) | $0.88 | $0.83 | 804,100 | $120.83 M |
| 02/14/2025 | $0.83 | $0.84 (1.01%) | $0.86 | $0.83 | 526,700 | $119.87 M |
| 02/13/2025 | $0.83 | $0.84 (0.99%) | $0.85 | $0.81 | 580,836 | $120.19 M |
| 02/12/2025 | $0.81 | $0.83 (2.47%) | $0.85 | $0.80 | 645,600 | $119.08 M |
| 02/11/2025 | $0.83 | $0.84 (0.72%) | $0.86 | $0.80 | 983,872 | $119.87 M |
| 02/10/2025 | $0.87 | $0.85 (-2.56%) | $0.87 | $0.83 | 996,711 | $121.55 M |
| 02/07/2025 | $0.90 | $0.86 (-4.44%) | $0.92 | $0.86 | 1.51 M | $123.31 M |
| 02/06/2025 | $0.92 | $0.90 (-1.2%) | $0.92 | $0.87 | 1.78 M | $129.62 M |
| 02/05/2025 | $0.96 | $0.91 (-5.59%) | $0.98 | $0.90 | 1.36 M | $129.95 M |
| 02/04/2025 | $0.95 | $0.96 (0.92%) | $0.99 | $0.94 | 1.37 M | $137.47 M |
| 02/03/2025 | $0.90 | $0.95 (5.83%) | $0.97 | $0.88 | 1.78 M | $136.58 M |
| 01/31/2025 | $0.98 | $0.94 (-4.59%) | $0.99 | $0.92 | 2.32 M | $134.07 M |
| 01/30/2025 | $0.99 | $0.98 (-1.01%) | $1.02 | $0.96 | 514,114 | $140.52 M |
| 01/29/2025 | $1.00 | $0.99 (-1%) | $1.02 | $0.99 | 649,600 | $141.95 M |
| 01/28/2025 | $1.00 | $1.01 (1%) | $1.01 | $0.98 | 721,400 | $144.82 M |
| 01/27/2025 | $1.00 | $1.00 (0%) | $1.02 | $0.99 | 1.29 M | $143.39 M |
| 01/24/2025 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.01 | 964,682 | $146.26 M |
| 01/23/2025 | $1.05 | $1.05 (0%) | $1.07 | $1.02 | 701,391 | $150.56 M |
| 01/22/2025 | $1.02 | $1.04 (1.96%) | $1.09 | $1.00 | 2.01 M | $149.12 M |
| 01/21/2025 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.00 | 1.36 M | $149.12 M |
| 01/17/2025 | $1.05 | $1.07 (1.9%) | $1.10 | $1.05 | 1.19 M | $153.42 M |
| 01/16/2025 | $1.06 | $1.06 (0%) | $1.07 | $1.03 | 658,300 | $151.99 M |
| 01/15/2025 | $1.03 | $1.06 (2.91%) | $1.07 | $1.01 | 1.32 M | $151.99 M |
| 01/14/2025 | $1.07 | $1.02 (-4.67%) | $1.08 | $0.99 | 2.33 M | $146.26 M |
| 01/13/2025 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.09 | 1.03 M | $159.16 M |
| 01/10/2025 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.12 | 653,727 | $164.90 M |
| 01/08/2025 | $1.22 | $1.17 (-4.1%) | $1.22 | $1.14 | 1.01 M | $167.76 M |
| 01/07/2025 | $1.25 | $1.23 (-1.6%) | $1.30 | $1.21 | 843,200 | $176.37 M |
| 01/06/2025 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.23 | 1.67 M | $179.23 M |
| 01/03/2025 | $1.22 | $1.25 (2.46%) | $1.27 | $1.21 | 977,656 | $179.23 M |
| 01/02/2025 | $1.27 | $1.21 (-4.72%) | $1.28 | $1.18 | 1.39 M | $173.50 M |
| 12/31/2024 | $1.20 | $1.28 (6.67%) | $1.36 | $1.19 | 4.67 M | $183.54 M |
| 12/30/2024 | $1.15 | $1.15 (0%) | $1.23 | $1.09 | 2.94 M | $164.90 M |
| 12/27/2024 | $1.03 | $1.04 (0.97%) | $1.05 | $0.99 | 1.25 M | $149.12 M |
| 12/26/2024 | $0.97 | $1.05 (8.25%) | $1.06 | $0.97 | 1.48 M | $150.56 M |
| 12/24/2024 | $0.98 | $0.97 (-0.67%) | $0.99 | $0.95 | 1.36 M | $139.57 M |
| 12/23/2024 | $1.00 | $0.99 (-0.6%) | $1.02 | $0.96 | 1.16 M | $142.53 M |
| 12/20/2024 | $0.97 | $0.99 (1.93%) | $1.02 | $0.95 | 1.50 M | $141.77 M |
| 12/19/2024 | $1.00 | $0.97 (-3%) | $1.03 | $0.97 | 1.52 M | $139.09 M |
| 12/18/2024 | $1.07 | $0.96 (-10.28%) | $1.08 | $0.95 | 3.05 M | $137.65 M |
| 12/17/2024 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.05 | 1.20 M | $154.86 M |
| 12/16/2024 | $1.11 | $1.12 (0.9%) | $1.15 | $1.08 | 861,314 | $160.59 M |
| 12/13/2024 | $1.10 | $1.15 (4.55%) | $1.17 | $1.07 | 1.57 M | $164.90 M |
| 12/12/2024 | $1.18 | $1.11 (-5.93%) | $1.20 | $1.07 | 1.92 M | $159.16 M |
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.
