5 DAY PERFORMANCE
+32.45%
1 MONTH PERFORMANCE
+6.95%
3 MONTH PERFORMANCE
+8.11%
6 MONTH PERFORMANCE
-10.31%
YEAR-TO-DATE PERFORMANCE
-84.46%
1 YEAR PERFORMANCE
-81.82%
Origin Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.01 | $0.01 (0.42%) | $0.01 | $0.01 | 9.04 K | $65.88 M |
| 12/04/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 300 | $71.70 M |
| 12/03/2025 | $0.01 | $0.01 (-17.01%) | $0.01 | $0.01 | 4.16 K | $69.63 M |
| 12/02/2025 | $0.01 | $0.02 (25.83%) | $0.02 | $0.01 | 99.53 K | $65.63 M |
| 12/01/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 144.61 K | $65.82 M |
| 11/28/2025 | $0.01 | $0.01 (-6.67%) | $0.01 | $0.01 | 157.69 K | $69.77 M |
| 11/26/2025 | $0.01 | $0.01 (4.1%) | $0.02 | $0.01 | 28.83 K | $68.73 M |
| 11/25/2025 | $0.01 | $0.01 (4.17%) | $0.01 | $0.01 | 4.35 K | $68.36 M |
| 11/24/2025 | $0.01 | $0.01 (-4.62%) | $0.01 | $0.01 | 2.75 K | $68.13 M |
| 11/21/2025 | $0.01 | $0.01 (18.02%) | $0.01 | $0.01 | 131.71 K | $65.86 M |
| 11/20/2025 | $0.01 | $0.01 (-10.34%) | $0.01 | $0.01 | 41.25 K | $62.45 M |
| 11/18/2025 | $0.02 | $0.02 (11.18%) | $0.02 | $0.02 | 3.75 K | $71.29 M |
| 11/17/2025 | $0.01 | $0.01 (4.29%) | $0.01 | $0.01 | 13.52 K | $70.95 M |
| 11/14/2025 | $0.02 | $0.02 (-25%) | $0.02 | $0.01 | 268.26 K | $70.95 M |
| 11/13/2025 | $0.02 | $0.02 (-15.06%) | $0.02 | $0.02 | 16.43 K | $74.07 M |
| 11/12/2025 | $0.02 | $0.02 (-18.83%) | $0.02 | $0.02 | 8.91 K | $75.09 M |
| 11/11/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 51.31 K | $78.34 M |
| 11/10/2025 | $0.02 | $0.02 (4.35%) | $0.03 | $0.02 | 47.98 K | $82.63 M |
| 11/07/2025 | $0.02 | $0.02 (-6.5%) | $0.02 | $0.02 | 12.54 K | $78.78 M |
| 11/06/2025 | $0.02 | $0.02 (5.34%) | $0.02 | $0.02 | 5.40 K | $76.30 M |
| 11/05/2025 | $0.02 | $0.02 (-9.66%) | $0.02 | $0.02 | 15.16 K | $77.73 M |
| 11/04/2025 | $0.02 | $0.02 (-11.11%) | $0.02 | $0.02 | 11.12 K | $77.22 M |
| 11/03/2025 | $0.02 | $0.02 (17.3%) | $0.03 | $0.02 | 64.97 K | $81.90 M |
| 10/31/2025 | $0.02 | $0.02 (2.25%) | $0.02 | $0.02 | 14.82 K | $90.49 M |
| 10/30/2025 | $0.02 | $0.02 (-9.86%) | $0.02 | $0.02 | 107.89 K | $86.00 M |
| 10/29/2025 | $0.02 | $0.02 (-3.91%) | $0.03 | $0.02 | 89.60 K | $92.38 M |
| 10/28/2025 | $0.02 | $0.02 (4.76%) | $0.03 | $0.02 | 28.16 K | $94.29 M |
| 10/27/2025 | $0.05 | $0.03 (-40.82%) | $0.05 | $0.03 | 76.96 K | $102.58 M |
| 10/24/2025 | $0.02 | $0.03 (23.75%) | $0.03 | $0.02 | 501.22 K | $107.19 M |
| 10/23/2025 | $0.02 | $0.02 (11.05%) | $0.03 | $0.02 | 62.61 K | $102.71 M |
| 10/22/2025 | $0.02 | $0.02 (-21.3%) | $0.02 | $0.02 | 37.94 K | $93.76 M |
| 10/21/2025 | $0.02 | $0.02 (16%) | $0.02 | $0.02 | 19.20 K | $101.86 M |
| 10/20/2025 | $0.02 | $0.02 (-11.11%) | $0.03 | $0.02 | 24.59 K | $106.20 M |
| 10/17/2025 | $0.02 | $0.02 (0.57%) | $0.02 | $0.02 | 11.07 K | $94.60 M |
| 10/16/2025 | $0.02 | $0.02 (-23.48%) | $0.02 | $0.02 | 206.24 K | $97.56 M |
| 10/15/2025 | $0.02 | $0.02 (5.29%) | $0.02 | $0.02 | 293.49 K | $107.92 M |
| 10/14/2025 | $0.02 | $0.02 (16.56%) | $0.02 | $0.01 | 74.52 K | $96.85 M |
| 10/13/2025 | $0.02 | $0.02 (-8.79%) | $0.02 | $0.02 | 65.58 K | $84.02 M |
| 10/10/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 42.44 K | $79.30 M |
| 10/09/2025 | $0.02 | $0.02 (8%) | $0.02 | $0.01 | 76.23 K | $85.15 M |
| 10/08/2025 | $0.01 | $0.01 (12.12%) | $0.02 | $0.01 | 36.35 K | $78.86 M |
| 10/07/2025 | $0.02 | $0.02 (6.67%) | $0.02 | $0.01 | 4.06 K | $77.39 M |
| 10/06/2025 | $0.01 | $0.01 (14.17%) | $0.01 | $0.01 | 13.90 K | $79.08 M |
| 10/03/2025 | $0.01 | $0.02 (13.64%) | $0.02 | $0.01 | 159.87 K | $78.34 M |
| 10/02/2025 | $0.01 | $0.01 (-11.44%) | $0.02 | $0.01 | 56.06 K | $75.16 M |
| 10/01/2025 | $0.01 | $0.01 (3.7%) | $0.01 | $0.01 | 32.23 K | $77.13 M |
| 09/30/2025 | $0.02 | $0.01 (-2.67%) | $0.02 | $0.01 | 8.35 K | $76.65 M |
| 09/29/2025 | $0.01 | $0.01 (3.05%) | $0.01 | $0.01 | 126.46 K | $72.90 M |
| 09/26/2025 | $0.01 | $0.01 (-3.73%) | $0.01 | $0.01 | 7.33 K | $74.44 M |
| 09/25/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 150 | $75.28 M |
| 09/24/2025 | $0.01 | $0.01 (3.28%) | $0.02 | $0.01 | 3.00 K | $77.41 M |
| 09/23/2025 | $0.01 | $0.01 (-17.81%) | $0.02 | $0.01 | 254.14 K | $77.65 M |
| 09/22/2025 | $0.02 | $0.02 (-7.02%) | $0.02 | $0.01 | 167.62 K | $77.41 M |
| 09/19/2025 | $0.02 | $0.02 (-3.93%) | $0.02 | $0.02 | 20.34 K | $76.97 M |
| 09/18/2025 | $0.02 | $0.02 (-6.84%) | $0.02 | $0.02 | 12.52 K | $78.49 M |
| 09/17/2025 | $0.02 | $0.02 (-6.84%) | $0.02 | $0.02 | 9.38 K | $76.42 M |
| 09/16/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 500 | $77.01 M |
| 09/15/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 7.49 K | $78.04 M |
| 09/12/2025 | $0.02 | $0.02 (1.3%) | $0.02 | $0.02 | 602 | $83.44 M |
| 09/11/2025 | $0.02 | $0.02 (3.63%) | $0.02 | $0.02 | 3.84 K | $80.26 M |
| 09/10/2025 | $0.02 | $0.02 (-5.18%) | $0.02 | $0.02 | 422 | $79.08 M |
| 09/09/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 16.71 K | $77.41 M |
| 09/08/2025 | $0.02 | $0.02 (-5.32%) | $0.02 | $0.02 | 39.37 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.
