Origin Materials Inc (ORGN)
1.24
+0.05
(+4.20%)
USD |
NASDAQ |
Nov 22, 16:00
1.24
0.00 (0.00%)
After-Hours: 20:00
Origin Materials Price: 1.24 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 1.20 | 1.25 | 1.14 | 1.24 | 1.221M |
| Nov 21, 2024 | 1.10 | 1.26 | 1.10 | 1.19 | 3.744M |
| Nov 20, 2024 | 1.04 | 1.07 | 0.9825 | 1.03 | 2.585M |
| Nov 19, 2024 | 1.10 | 1.115 | 1.02 | 1.04 | 1.465M |
| Nov 18, 2024 | 1.10 | 1.135 | 1.05 | 1.09 | 1.318M |
| Nov 15, 2024 | 1.29 | 1.29 | 1.05 | 1.09 | 3.054M |
| Nov 14, 2024 | 1.27 | 1.27 | 1.21 | 1.25 | 2.170M |
| Nov 13, 2024 | 1.25 | 1.26 | 1.191 | 1.23 | 3.025M |
| Nov 12, 2024 | 1.28 | 1.305 | 1.22 | 1.25 | 1.268M |
| Nov 11, 2024 | 1.30 | 1.31 | 1.26 | 1.29 | 815016.0 |
| Nov 08, 2024 | 1.31 | 1.31 | 1.27 | 1.30 | 912324.0 |
| Nov 07, 2024 | 1.28 | 1.30 | 1.27 | 1.28 | 700171.0 |
| Nov 06, 2024 | 1.32 | 1.35 | 1.241 | 1.26 | 1.425M |
| Nov 05, 2024 | 1.30 | 1.31 | 1.29 | 1.29 | 443333.0 |
| Nov 04, 2024 | 1.36 | 1.38 | 1.29 | 1.30 | 1.678M |
| 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 |
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
5.138
Average
5.35
Median
Aug 19 2021
Price Benchmarks
| Friedman Industries Inc | 15.08 |
| Green Plains Inc | 11.32 |
| Solitario Resources Corp | 0.5959 |
| Golden Minerals Co | 0.2731 |
| Paramount Gold Nevada Corp | 0.401 |
Price Related Metrics
| PS Ratio | 5.033 |
| Price to Book Value | 0.5054 |
| Earnings Yield | -45.97% |
| Market Cap | 181.35M |