5 DAY PERFORMANCE
-84.21%
1 MONTH PERFORMANCE
-84.21%
3 MONTH PERFORMANCE
-89.44%
6 MONTH PERFORMANCE
-97.04%
YEAR-TO-DATE PERFORMANCE
-97.64%
1 YEAR PERFORMANCE
-99.41%
Origin Materials Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2026 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 0 | $5.11 M |
| 07/10/2026 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 0 | $5.11 M |
| 07/06/2026 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 0 | $5.11 M |
| 07/02/2026 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 0 | |
| 07/01/2026 | $0.97 | $0.95 (-2.06%) | $1.00 | $0.94 | 77.11 K | $5.11 M |
| 06/30/2026 | $0.94 | $0.99 (5.32%) | $1.01 | $0.94 | 63.62 K | $5.32 M |
| 06/29/2026 | $0.86 | $0.94 (9.37%) | $0.98 | $0.86 | 107.22 K | $5.06 M |
| 06/26/2026 | $0.88 | $0.87 (-1.25%) | $0.89 | $0.86 | 71.61 K | $4.66 M |
| 06/25/2026 | $0.89 | $0.86 (-3.14%) | $0.90 | $0.86 | 69.70 K | $4.63 M |
| 06/24/2026 | $0.96 | $0.89 (-7.28%) | $0.98 | $0.82 | 218.04 K | $4.79 M |
| 06/23/2026 | $0.97 | $0.96 (-1.39%) | $1.01 | $0.92 | 152.80 K | $5.14 M |
| 06/22/2026 | $1.09 | $1.00 (-8.47%) | $1.09 | $1.00 | 254.82 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 |
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.
