Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Origin Materials Inc | ORGN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.1117 | 11.19% | 1.11 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.08 | 1.06 | 1.25 | 1.14 | 0.9983 |
ORGN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.71 | 1.25 | 0.665 | 0.8663858 | 2,178,889 | 0.40 | 56.34% |
| 1 Month | 0.664 | 1.25 | 0.5537 | 0.7314749 | 2,008,316 | 0.446 | 67.17% |
| 3 Months | 0.52 | 1.25 | 0.4422 | 0.6190763 | 1,975,428 | 0.59 | 113.46% |
| 6 Months | 1.12 | 1.25 | 0.4422 | 0.6911772 | 1,755,583 | -0.01 | -0.89% |
| 1 Year | 3.88 | 5.04 | 0.4422 | 1.56 | 1,887,931 | -2.77 | -71.39% |
| 3 Years | 10.1746 | 10.28 | 0.4422 | 4.00 | 1,475,409 | -9.06 | -89.09% |
| 5 Years | 10.1746 | 10.28 | 0.4422 | 4.00 | 1,475,409 | -9.06 | -89.09% |
ORGN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.14 | 0.14 | 14.19% | 1.08 | 1.25 | 1.06 | 6,704,383 |
| May 02 2024 | 0.9983 | 0.191 | 23.66% | 0.8175 | 1.00 | 0.81 | 4,175,654 |
| May 01 2024 | 0.8073 | -0.0022 | -0.27% | 0.815 | 0.8879 | 0.80 | 2,234,722 |
| Apr 30 2024 | 0.8095 | 0.0457 | 5.98% | 0.76 | 0.8168 | 0.74 | 2,343,619 |
| Apr 29 2024 | 0.7638 | 0.0593 | 8.42% | 0.7056 | 0.7678 | 0.7002 | 1,029,330 |
| Apr 26 2024 | 0.7045 | 0.012 | 1.73% | 0.71 | 0.7289 | 0.665 | 1,111,121 |
| Apr 25 2024 | 0.6925 | -0.0536 | -7.18% | 0.7492 | 0.751 | 0.68 | 1,559,528 |
| Apr 24 2024 | 0.7461 | 0.0189 | 2.60% | 0.72 | 0.769 | 0.7096 | 1,723,856 |
| Apr 23 2024 | 0.7272 | 0.0351 | 5.07% | 0.6863 | 0.7699 | 0.663701 | 1,970,813 |
| Apr 22 2024 | 0.6921 | 0.0016 | 0.23% | 0.69 | 0.719615 | 0.64 | 1,577,092 |
| Apr 19 2024 | 0.6905 | 0.109 | 18.74% | 0.5856 | 0.71 | 0.5875 | 2,846,494 |
| Apr 18 2024 | 0.5815 | 0.0101 | 1.77% | 0.5799 | 0.6199 | 0.5537 | 1,032,615 |
| Apr 17 2024 | 0.5714 | -0.0218 | -3.67% | 0.5932 | 0.6249 | 0.5546 | 1,516,608 |
| Apr 16 2024 | 0.5932 | 0.0007 | 0.12% | 0.5808 | 0.6226 | 0.56 | 1,161,972 |
| Apr 15 2024 | 0.5925 | -0.0251 | -4.06% | 0.6009 | 0.61 | 0.562 | 1,610,069 |
| Apr 12 2024 | 0.6176 | -0.0301 | -4.65% | 0.64 | 0.6596 | 0.6111 | 1,003,944 |
| Apr 11 2024 | 0.6477 | -0.0186 | -2.79% | 0.6665 | 0.6776 | 0.62 | 1,779,356 |
| Apr 10 2024 | 0.6663 | -0.0429 | -6.05% | 0.70 | 0.715 | 0.6426 | 2,259,125 |
| Apr 09 2024 | 0.7092 | 0.0467 | 7.05% | 0.6847 | 0.7487 | 0.6764 | 1,254,858 |
| Apr 08 2024 | 0.6625 | -0.1092 | -14.15% | 0.7627 | 0.84 | 0.6501 | 3,179,659 |
| Apr 05 2024 | 0.7717 | 0.1221 | 18.80% | 0.664 | 0.7921 | 0.60 | 4,795,878 |
| Apr 04 2024 | 0.6496 | 0.0461 | 7.64% | 0.6035 | 0.6874 | 0.5726 | 4,234,644 |
