Origin Materials Inc (ORGN)
1.14
+0.14
(+14.00%)
USD |
NASDAQ |
May 03, 16:00
1.14
0.00 (0.00%)
After-Hours: 18:26
Origin Materials Price: 1.14 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 02, 2024 | 0.8175 | 1.00 | 0.81 | 1.00 | 4.054M |
| May 01, 2024 | 0.815 | 0.8879 | 0.80 | 0.8073 | 2.235M |
| Apr 30, 2024 | 0.76 | 0.8168 | 0.74 | 0.8095 | 2.345M |
| Apr 29, 2024 | 0.7056 | 0.7678 | 0.7002 | 0.7638 | 1.029M |
| Apr 26, 2024 | 0.71 | 0.7289 | 0.665 | 0.7045 | 1.112M |
| Apr 25, 2024 | 0.7492 | 0.751 | 0.68 | 0.6925 | 1.573M |
| Apr 24, 2024 | 0.72 | 0.769 | 0.7096 | 0.7461 | 1.725M |
| Apr 23, 2024 | 0.6863 | 0.7699 | 0.6637 | 0.7272 | 1.971M |
| Apr 22, 2024 | 0.69 | 0.7196 | 0.64 | 0.6921 | 1.577M |
| Apr 19, 2024 | 0.5856 | 0.71 | 0.5815 | 0.6905 | 2.847M |
| Apr 18, 2024 | 0.5799 | 0.6199 | 0.5537 | 0.5815 | 1.033M |
| Apr 17, 2024 | 0.5932 | 0.6249 | 0.5546 | 0.5714 | 1.517M |
| Apr 16, 2024 | 0.5808 | 0.6226 | 0.56 | 0.5932 | 1.162M |
| Apr 15, 2024 | 0.6009 | 0.61 | 0.562 | 0.5925 | 1.615M |
| Apr 12, 2024 | 0.64 | 0.6596 | 0.6111 | 0.6176 | 1.020M |
| Apr 11, 2024 | 0.6665 | 0.6776 | 0.62 | 0.6477 | 1.780M |
| Apr 10, 2024 | 0.70 | 0.715 | 0.6426 | 0.6663 | 2.260M |
| Apr 09, 2024 | 0.6847 | 0.7487 | 0.6764 | 0.7092 | 1.255M |
| Apr 08, 2024 | 0.7627 | 0.84 | 0.6501 | 0.6625 | 3.189M |
| Apr 05, 2024 | 0.664 | 0.7921 | 0.60 | 0.7717 | 4.807M |
| Apr 04, 2024 | 0.6035 | 0.6874 | 0.5726 | 0.6496 | 4.236M |
| Apr 03, 2024 | 0.55 | 0.7198 | 0.54 | 0.6035 | 9.106M |
| Apr 02, 2024 | 0.51 | 0.515 | 0.488 | 0.4938 | 1.173M |
| Apr 01, 2024 | 0.52 | 0.52 | 0.502 | 0.5091 | 674438.0 |
| Mar 28, 2024 | 0.5189 | 0.529 | 0.4974 | 0.51 | 1.016M |
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
5.742
Average
5.64
Median
Oct 28 2022
Price Benchmarks
| Friedman Industries Inc | 19.25 |
| Green Plains Inc | 20.19 |
| Solitario Resources Corp | 0.8149 |
| Golden Minerals Co | 0.4965 |
| Paramount Gold Nevada Corp | 0.425 |
Price Related Metrics
| PE Ratio | 6.706 |
| PS Ratio | 5.604 |
| Price to Book Value | 0.3873 |
| Earnings Yield | 14.91% |
| Market Cap | 163.61M |