5 DAY PERFORMANCE
-86.24%
1 MONTH PERFORMANCE
-90.20%
3 MONTH PERFORMANCE
-95.37%
6 MONTH PERFORMANCE
-97.78%
YEAR-TO-DATE PERFORMANCE
-97.64%
1 YEAR PERFORMANCE
-98.82%
Origin Materials Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.06 | $1.00 (-5.88%) | $1.09 | $1.00 | 254.00 K | $5.37 M |
| 06/18/2026 | $1.09 | $1.09 (0%) | $1.11 | $1.07 | 57.90 K | $5.86 M |
| 06/17/2026 | $1.06 | $1.12 (5.66%) | $1.13 | $1.06 | 81.00 K | $6.02 M |
| 06/16/2026 | $1.13 | $1.09 (-3.54%) | $1.15 | $1.06 | 64.20 K | $5.86 M |
| 06/15/2026 | $1.10 | $1.15 (4.55%) | $1.16 | $1.10 | 77.98 K | $6.18 M |
| 06/12/2026 | $1.09 | $1.11 (1.83%) | $1.16 | $1.05 | 166.49 K | $5.97 M |
| 06/11/2026 | $1.12 | $1.12 (0%) | $1.20 | $1.09 | 325.90 K | $6.02 M |
| 06/10/2026 | $1.22 | $1.22 (0%) | $1.27 | $1.16 | 292.80 K | $6.56 M |
| 06/09/2026 | $1.32 | $1.21 (-8.33%) | $1.32 | $1.21 | 60.60 K | $6.51 M |
| 06/08/2026 | $1.30 | $1.28 (-1.54%) | $1.33 | $1.28 | 59.04 K | $6.88 M |
| 06/05/2026 | $1.37 | $1.31 (-4.38%) | $1.37 | $1.29 | 91.15 K | $7.04 M |
| 06/04/2026 | $1.37 | $1.40 (2.19%) | $1.44 | $1.37 | 47.30 K | $7.53 M |
| 06/03/2026 | $1.38 | $1.37 (-0.72%) | $1.39 | $1.31 | 86.10 K | $7.37 M |
| 06/02/2026 | $1.44 | $1.39 (-3.47%) | $1.44 | $1.36 | 66.20 K | $7.48 M |
| 06/01/2026 | $1.46 | $1.40 (-4.11%) | $1.47 | $1.40 | 61.73 K | $7.53 M |
| 05/29/2026 | $1.48 | $1.49 (0.68%) | $1.55 | $1.44 | 51.57 K | $8.01 M |
| 05/28/2026 | $1.46 | $1.51 (3.42%) | $1.55 | $1.43 | 108.53 K | $8.12 M |
| 05/27/2026 | $1.40 | $1.47 (5%) | $1.47 | $1.38 | 151.41 K | $7.91 M |
| 05/26/2026 | $1.52 | $1.45 (-4.61%) | $1.53 | $1.43 | 84.32 K | $7.80 M |
| 05/22/2026 | $1.44 | $1.53 (6.25%) | $1.53 | $1.43 | 91.52 K | $8.23 M |
| 05/21/2026 | $1.40 | $1.49 (6.43%) | $1.50 | $1.35 | 127.45 K | $8.01 M |
| 05/20/2026 | $1.49 | $1.43 (-4.03%) | $1.49 | $1.41 | 222.10 K | $7.69 M |
| 05/19/2026 | $1.50 | $1.49 (-0.67%) | $1.58 | $1.46 | 207.70 K | $8.01 M |
| 05/18/2026 | $1.39 | $1.53 (10.07%) | $1.57 | $1.27 | 1.04 M | $8.23 M |
| 05/15/2026 | $1.23 | $1.43 (16.26%) | $2.33 | $1.22 | 23.87 M | $7.69 M |
| 05/14/2026 | $1.24 | $1.23 (-0.81%) | $1.35 | $1.23 | 561.22 K | $6.61 M |
| 05/13/2026 | $1.24 | $1.25 (0.81%) | $1.27 | $1.23 | 55.82 K | $6.72 M |
| 05/12/2026 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.25 | 98.32 K | $6.83 M |
| 05/11/2026 | $1.35 | $1.30 (-3.7%) | $1.39 | $1.30 | 162.53 K | $6.99 M |
| 05/08/2026 | $1.40 | $1.37 (-2.14%) | $1.41 | $1.33 | 163.23 K | $7.37 M |
| 05/07/2026 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.40 | 113.75 K | $7.64 M |
| 05/06/2026 | $1.50 | $1.47 (-2%) | $1.52 | $1.42 | 353.75 K | $7.91 M |
| 05/05/2026 | $1.43 | $1.53 (6.99%) | $1.57 | $1.40 | 494.24 K | $8.23 M |
| 05/04/2026 | $1.50 | $1.47 (-2%) | $1.58 | $1.29 | 1.97 M | $7.91 M |
| 05/01/2026 | $2.55 | $2.66 (4.31%) | $2.66 | $2.52 | 384.80 K | $14.31 M |
| 04/30/2026 | $2.40 | $2.52 (5%) | $2.54 | $2.25 | 20.95 K | $13.55 M |
| 04/29/2026 | $2.63 | $2.40 (-8.75%) | $2.64 | $2.38 | 59.55 K | $12.91 M |
| 04/28/2026 | $2.43 | $2.58 (6.17%) | $2.60 | $2.34 | 62.49 K | $13.87 M |
| 04/27/2026 | $2.47 | $2.48 (0.4%) | $2.49 | $2.38 | 29.43 K | $13.34 M |
| 04/24/2026 | $2.38 | $2.46 (3.36%) | $2.48 | $2.26 | 29.36 K | $13.23 M |
| 04/23/2026 | $2.28 | $2.36 (3.51%) | $2.36 | $2.21 | 25.40 K | $12.69 M |
| 04/22/2026 | $2.27 | $2.33 (2.64%) | $2.42 | $2.27 | 31.44 K | $12.53 M |
| 04/21/2026 | $2.38 | $2.27 (-4.62%) | $2.47 | $2.23 | 99.03 K | $12.21 M |
| 04/20/2026 | $2.08 | $2.35 (12.98%) | $2.40 | $2.07 | 120.60 K | $12.64 M |
| 04/17/2026 | $2.21 | $2.09 (-5.43%) | $2.33 | $2.09 | 89.47 K | $11.24 M |
| 04/16/2026 | $2.24 | $2.20 (-1.79%) | $2.26 | $2.11 | 71.87 K | $11.83 M |
| 04/15/2026 | $2.08 | $2.18 (4.81%) | $2.28 | $2.04 | 168.88 K | $11.72 M |
| 04/14/2026 | $2.18 | $2.10 (-3.67%) | $2.36 | $2.01 | 106.39 K | $11.29 M |
| 04/13/2026 | $1.95 | $2.17 (11.28%) | $2.18 | $1.88 | 71.69 K | $11.67 M |
| 04/10/2026 | $2.00 | $1.95 (-2.5%) | $2.07 | $1.92 | 50.95 K | $10.49 M |
| 04/09/2026 | $2.12 | $1.97 (-7.08%) | $2.25 | $1.96 | 152.87 K | $10.59 M |
| 04/08/2026 | $2.22 | $2.14 (-3.6%) | $2.35 | $2.09 | 99.61 K | $11.51 M |
| 04/07/2026 | $2.28 | $2.16 (-5.26%) | $2.33 | $2.16 | 70.64 K | $11.62 M |
| 04/06/2026 | $2.13 | $2.28 (7.04%) | $2.45 | $2.13 | 106.17 K | $12.26 M |
| 04/02/2026 | $2.13 | $2.17 (1.88%) | $2.20 | $1.90 | 167.38 K | $11.67 M |
| 04/01/2026 | $2.26 | $2.19 (-3.1%) | $2.50 | $2.19 | 181.84 K | $11.78 M |
| 03/31/2026 | $2.42 | $2.28 (-5.79%) | $2.42 | $2.08 | 270.26 K | $12.26 M |
| 03/30/2026 | $2.70 | $2.41 (-10.74%) | $2.89 | $2.28 | 547.14 K | $12.96 M |
| 03/27/2026 | $3.59 | $3.66 (1.95%) | $4.11 | $3.55 | 243.91 K | $19.68 M |
| 03/26/2026 | $3.27 | $3.61 (10.4%) | $3.99 | $3.27 | 152.05 K | $19.41 M |
| 03/25/2026 | $3.26 | $3.31 (1.53%) | $3.47 | $3.14 | 65.70 K | $17.80 M |
| 03/24/2026 | $3.23 | $3.24 (0.31%) | $3.42 | $3.07 | 77.13 K | $17.42 M |
| 03/23/2026 | $3.01 | $3.24 (7.64%) | $3.50 | $2.86 | 253.17 K | $17.42 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.
