5 DAY PERFORMANCE
+19.37%
1 MONTH PERFORMANCE
-0.58%
3 MONTH PERFORMANCE
+2.26%
6 MONTH PERFORMANCE
+13.83%
YEAR-TO-DATE PERFORMANCE
-58.59%
1 YEAR PERFORMANCE
-57.60%
Origin Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.48 | $0.45 (-7.49%) | $0.49 | $0.45 | 786.13 K | $65.88 M |
| 12/04/2025 | $0.47 | $0.49 (3.59%) | $0.50 | $0.46 | 845.60 K | $71.70 M |
| 12/03/2025 | $0.45 | $0.47 (4%) | $0.48 | $0.45 | 676.20 K | $69.63 M |
| 12/02/2025 | $0.45 | $0.44 (-1.33%) | $0.46 | $0.44 | 529.91 K | $65.63 M |
| 12/01/2025 | $0.48 | $0.45 (-6.29%) | $0.48 | $0.45 | 568.70 K | $65.82 M |
| 11/28/2025 | $0.46 | $0.47 (1.55%) | $0.49 | $0.45 | 431.71 K | $69.77 M |
| 11/26/2025 | $0.47 | $0.47 (-0.15%) | $0.48 | $0.47 | 585.11 K | $68.73 M |
| 11/25/2025 | $0.46 | $0.46 (-0.15%) | $0.47 | $0.46 | 446.00 K | $68.36 M |
| 11/24/2025 | $0.45 | $0.46 (2.95%) | $0.47 | $0.44 | 733.78 K | $68.13 M |
| 11/21/2025 | $0.42 | $0.45 (6.48%) | $0.45 | $0.42 | 1.05 M | $65.86 M |
| 11/20/2025 | $0.47 | $0.42 (-10.92%) | $0.49 | $0.41 | 1.68 M | $62.45 M |
| 11/19/2025 | $0.48 | $0.46 (-4.94%) | $0.49 | $0.45 | 1.41 M | $68.01 M |
| 11/18/2025 | $0.48 | $0.48 (0.48%) | $0.50 | $0.48 | 877.31 K | $71.29 M |
| 11/17/2025 | $0.47 | $0.48 (3%) | $0.51 | $0.46 | 1.34 M | $70.95 M |
| 11/14/2025 | $0.46 | $0.48 (4.35%) | $0.51 | $0.46 | 1.59 M | $70.95 M |
| 11/13/2025 | $0.51 | $0.50 (-1.75%) | $0.51 | $0.49 | 1.60 M | $74.07 M |
| 11/12/2025 | $0.53 | $0.51 (-4.23%) | $0.55 | $0.50 | 867.10 K | $75.09 M |
| 11/11/2025 | $0.55 | $0.53 (-3.64%) | $0.56 | $0.53 | 353.46 K | $78.34 M |
| 11/10/2025 | $0.53 | $0.56 (5.55%) | $0.56 | $0.52 | 760.40 K | $82.63 M |
| 11/07/2025 | $0.51 | $0.53 (3.92%) | $0.54 | $0.50 | 895.00 K | $78.78 M |
| 11/06/2025 | $0.52 | $0.52 (-0.73%) | $0.54 | $0.51 | 625.50 K | $76.30 M |
| 11/05/2025 | $0.52 | $0.53 (1.13%) | $0.54 | $0.51 | 609.90 K | $77.73 M |
| 11/04/2025 | $0.55 | $0.52 (-5.7%) | $0.56 | $0.52 | 1.24 M | $77.22 M |
| 11/03/2025 | $0.58 | $0.55 (-4.22%) | $0.59 | $0.54 | 1.83 M | $81.90 M |
| 10/31/2025 | $0.59 | $0.61 (4.65%) | $0.61 | $0.58 | 662.83 K | $90.49 M |
| 10/30/2025 | $0.61 | $0.58 (-4.78%) | $0.62 | $0.58 | 1.50 M | $86.00 M |
| 10/29/2025 | $0.64 | $0.63 (-2.42%) | $0.67 | $0.61 | 781.76 K | $92.38 M |
| 10/28/2025 | $0.70 | $0.64 (-8.52%) | $0.71 | $0.63 | 1.31 M | $94.29 M |
| 10/27/2025 | $0.75 | $0.69 (-7.48%) | $0.75 | $0.69 | 1.03 M | $102.58 M |
| 10/24/2025 | $0.70 | $0.73 (3.45%) | $0.75 | $0.70 | 1.31 M | $107.19 M |
| 10/23/2025 | $0.63 | $0.69 (10.3%) | $0.72 | $0.63 | 1.56 M | $102.71 M |
| 10/22/2025 | $0.68 | $0.63 (-6.03%) | $0.70 | $0.62 | 1.22 M | $93.76 M |
| 10/21/2025 | $0.74 | $0.69 (-7.14%) | $0.74 | $0.67 | 831.80 K | $101.86 M |
| 10/20/2025 | $0.67 | $0.72 (7.5%) | $0.77 | $0.65 | 2.21 M | $106.20 M |
| 10/17/2025 | $0.65 | $0.64 (-1.54%) | $0.68 | $0.63 | 877.20 K | $94.60 M |
| 10/16/2025 | $0.75 | $0.66 (-12%) | $0.75 | $0.65 | 2.34 M | $97.56 M |
| 10/15/2025 | $0.65 | $0.73 (12.32%) | $0.75 | $0.63 | 3.63 M | $107.92 M |
| 10/14/2025 | $0.55 | $0.66 (19.13%) | $0.67 | $0.55 | 4.19 M | $96.85 M |
| 10/13/2025 | $0.54 | $0.57 (5.85%) | $0.58 | $0.54 | 887.04 K | $84.02 M |
| 10/10/2025 | $0.58 | $0.54 (-7.5%) | $0.59 | $0.54 | 978.04 K | $79.30 M |
| 10/09/2025 | $0.53 | $0.58 (8.7%) | $0.58 | $0.52 | 1.99 M | $85.15 M |
| 10/08/2025 | $0.55 | $0.53 (-3%) | $0.55 | $0.51 | 857.60 K | $78.86 M |
| 10/07/2025 | $0.55 | $0.52 (-4.8%) | $0.55 | $0.52 | 636.23 K | $77.39 M |
| 10/06/2025 | $0.54 | $0.54 (-0.11%) | $0.55 | $0.52 | 857.84 K | $79.08 M |
| 10/03/2025 | $0.51 | $0.53 (3.92%) | $0.55 | $0.51 | 1.31 M | $78.34 M |
| 10/02/2025 | $0.51 | $0.51 (-0.76%) | $0.52 | $0.50 | 520.75 K | $75.16 M |
| 10/01/2025 | $0.51 | $0.52 (1.62%) | $0.54 | $0.51 | 672.50 K | $77.13 M |
| 09/30/2025 | $0.49 | $0.52 (5.15%) | $0.52 | $0.49 | 794.41 K | $76.65 M |
| 09/29/2025 | $0.50 | $0.49 (-1.56%) | $0.51 | $0.48 | 895.40 K | $72.90 M |
| 09/26/2025 | $0.50 | $0.50 (0.64%) | $0.51 | $0.50 | 777.61 K | $74.44 M |
| 09/25/2025 | $0.52 | $0.51 (-2.51%) | $0.53 | $0.50 | 1.02 M | $75.28 M |
| 09/24/2025 | $0.53 | $0.52 (-1.3%) | $0.55 | $0.51 | 792.42 K | $77.41 M |
| 09/23/2025 | $0.53 | $0.53 (-0.3%) | $0.56 | $0.52 | 650.87 K | $77.65 M |
| 09/22/2025 | $0.51 | $0.52 (2.69%) | $0.53 | $0.51 | 443.40 K | $77.41 M |
| 09/19/2025 | $0.54 | $0.52 (-2.67%) | $0.55 | $0.52 | 888.90 K | $76.97 M |
| 09/18/2025 | $0.52 | $0.53 (1.55%) | $0.54 | $0.51 | 482.00 K | $78.49 M |
| 09/17/2025 | $0.53 | $0.52 (-2.49%) | $0.54 | $0.51 | 536.90 K | $76.42 M |
| 09/16/2025 | $0.52 | $0.52 (0.23%) | $0.53 | $0.52 | 708.13 K | $77.01 M |
| 09/15/2025 | $0.56 | $0.53 (-6.36%) | $0.56 | $0.52 | 1.35 M | $78.04 M |
| 09/12/2025 | $0.54 | $0.56 (5.28%) | $0.56 | $0.54 | 715.21 K | $83.44 M |
| 09/11/2025 | $0.54 | $0.54 (1.5%) | $0.55 | $0.53 | 494.00 K | $80.26 M |
| 09/10/2025 | $0.53 | $0.54 (0.94%) | $0.54 | $0.53 | 683.22 K | $79.08 M |
| 09/09/2025 | $0.54 | $0.52 (-3.02%) | $0.54 | $0.52 | 516.13 K | $77.41 M |
| 09/08/2025 | $0.52 | $0.53 (1.54%) | $0.53 | $0.52 | 627.52 K | $78.19 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.
