ADVFN

Data Download:

Share Name	Share Symbol	Market	Type
Origin Materials Inc	NASDAQ:ORGN	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.0028	0.33%	0.8388	0.8304	0.8393

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.845	0.8048	0.8069	541,061	20:23:55

Origin Materials (ORGN) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
11 Feb 2025	0.836	-0.0117	-1.38%	0.801	0.8582	983,842
10 Feb 2025	0.8477	-0.0123	-1.43%	0.8253	0.872	977,015
07 Feb 2025	0.86	-0.044	-4.87%	0.857	0.9197	1,472,029
06 Feb 2025	0.904	-0.0023	-0.25%	0.871	0.9197	1,781,345
05 Feb 2025	0.9063	-0.0524	-5.47%	0.9003	0.9799	1,362,428
04 Feb 2025	0.9587	0.0062	0.65%	0.9402	0.9879	1,350,507
03 Feb 2025	0.9525	0.0175	1.87%	0.88	0.9681	1,589,391
31 Jan 2025	0.935	-0.045	-4.59%	0.9243	0.989	2,321,283
30 Jan 2025	0.98	-0.01	-1.01%	0.9631	1.025	512,015
29 Jan 2025	0.99	-0.02	-1.98%	0.99	1.02	648,990
28 Jan 2025	1.01	0.01	1.00%	0.9817	1.01	721,050
27 Jan 2025	1.00	-0.02	-1.96%	0.9873	1.02	1,263,306
24 Jan 2025	1.02	-0.02	-1.92%	1.01	1.06	960,649
23 Jan 2025	1.04	0.00	0.00%	1.04	1.04	0
22 Jan 2025	1.04	0.00	0.00%	1.00	1.085	1,983,955
21 Jan 2025	1.04	-0.03	-2.80%	1.00	1.08	1,326,634
17 Jan 2025	1.07	0.01	0.47%	1.05	1.10	1,184,163
16 Jan 2025	1.065	0.00	0.47%	1.03	1.07	657,116
15 Jan 2025	1.06	0.04	3.92%	1.015	1.07	1,312,165
14 Jan 2025	1.02	-0.09	-8.11%	0.99	1.08	2,329,204
13 Jan 2025	1.11	-0.04	-3.48%	1.085	1.13	1,027,800

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.96	0.9799	0.801	0.8760119	1,321,895	-0.1212	-12.63%
1 Month	1.03	1.10	0.801	0.9663226	1,259,189	-0.1912	-18.56%
3 Months	1.04	1.36	0.801	1.09	1,388,545	-0.2012	-19.35%
6 Months	0.8728	1.90	0.801	1.28	1,395,231	-0.034	-3.90%
1 Year	0.5406	1.90	0.4422	1.01	1,607,075	0.2982	55.16%
3 Years	5.30	7.71	0.4422	2.72	1,485,883	-4.46	-84.17%
5 Years	0.68	10.28	0.4422	3.39	1,236,033	0.1588	23.35%