Origin Materials Inc (ORGN)
1.30
-0.07
(-5.11%)
USD |
NASDAQ |
Nov 04, 16:00
1.28
-0.02
(-1.54%)
After-Hours: 20:00
Origin Materials Price: 1.30 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 1.36 | 1.38 | 1.29 | 1.30 | 1.656M |
| Nov 01, 2024 | 1.40 | 1.42 | 1.35 | 1.37 | 1.053M |
| Oct 31, 2024 | 1.37 | 1.40 | 1.36 | 1.39 | 489354.0 |
| Oct 30, 2024 | 1.39 | 1.415 | 1.37 | 1.39 | 706290.0 |
| Oct 29, 2024 | 1.43 | 1.44 | 1.38 | 1.38 | 793228.0 |
| Oct 28, 2024 | 1.45 | 1.50 | 1.41 | 1.43 | 982034.0 |
| Oct 25, 2024 | 1.41 | 1.44 | 1.39 | 1.44 | 399814.0 |
| Oct 24, 2024 | 1.38 | 1.425 | 1.36 | 1.40 | 667993.0 |
| Oct 23, 2024 | 1.40 | 1.42 | 1.34 | 1.40 | 661760.0 |
| Oct 22, 2024 | 1.41 | 1.42 | 1.39 | 1.40 | 335847.0 |
| Oct 21, 2024 | 1.43 | 1.45 | 1.39 | 1.42 | 537869.0 |
| Oct 18, 2024 | 1.48 | 1.53 | 1.43 | 1.43 | 797110.0 |
| Oct 17, 2024 | 1.47 | 1.48 | 1.41 | 1.48 | 639134.0 |
| Oct 16, 2024 | 1.46 | 1.52 | 1.42 | 1.47 | 801898.0 |
| Oct 15, 2024 | 1.45 | 1.45 | 1.33 | 1.43 | 1.236M |
| Oct 14, 2024 | 1.44 | 1.45 | 1.39 | 1.44 | 731469.0 |
| Oct 11, 2024 | 1.45 | 1.46 | 1.41 | 1.42 | 579814.0 |
| Oct 10, 2024 | 1.44 | 1.469 | 1.42 | 1.45 | 442000.0 |
| Oct 09, 2024 | 1.45 | 1.51 | 1.43 | 1.46 | 638027.0 |
| Oct 08, 2024 | 1.45 | 1.48 | 1.40 | 1.43 | 838198.0 |
| Oct 07, 2024 | 1.51 | 1.51 | 1.425 | 1.45 | 505053.0 |
| Oct 04, 2024 | 1.49 | 1.515 | 1.46 | 1.48 | 665619.0 |
| Oct 03, 2024 | 1.44 | 1.47 | 1.41 | 1.46 | 586480.0 |
| Oct 02, 2024 | 1.46 | 1.48 | 1.41 | 1.47 | 673781.0 |
| Oct 01, 2024 | 1.56 | 1.56 | 1.451 | 1.47 | 1.031M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.4733
Minimum
Mar 26 2024
14.00
Maximum
Feb 16 2021
5.191
Average
5.39
Median
Aug 18 2021
Price Benchmarks
| Friedman Industries Inc | 14.06 |
| Green Plains Inc | 13.10 |
| Solitario Resources Corp | 0.6451 |
| Golden Minerals Co | 0.3283 |
| Paramount Gold Nevada Corp | 0.38 |
Price Related Metrics
| PS Ratio | 5.434 |
| Price to Book Value | 0.485 |
| Earnings Yield | -6.92% |
| Market Cap | 189.48M |