Origin Materials Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Origin Materials Inc	TG:5ER	Tradegate	Ordinary Share

	Price Change	% Change	Share Price	Bid Price	Offer Price
	-0.088	-10.57%	0.7442	0.7324	0.7558

High Price	Low Price	Open Price	Shares Traded	Last Trade
			0.00	22:50:18

Origin Materials (5ER) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
14 Mar 2025	0.8388	0.00	0.00%	0.8388	0.8388	0.00
13 Mar 2025	0.8388	0.0888	11.84%	0.762	0.8388	4,950
12 Mar 2025	0.75	0.03	4.17%	0.75	0.75	180
11 Mar 2025	0.72	-0.082	-10.22%	0.72	0.7618	2,200
10 Mar 2025	0.802	0.052	6.93%	0.7568	0.802	875
07 Mar 2025	0.75	-0.067	-8.20%	0.75	0.7838	2,153
06 Mar 2025	0.817	0.0076	0.94%	0.817	0.817	2,329
05 Mar 2025	0.8094	0.0194	2.46%	0.7902	0.8164	3,380
04 Mar 2025	0.79	-0.06	-7.06%	0.78	0.806	1,502
03 Mar 2025	0.85	-0.047	-5.24%	0.85	0.8502	3,036
28 Feb 2025	0.897	0.0574	6.84%	0.8298	0.897	8,693
27 Feb 2025	0.8396	0.0014	0.17%	0.8396	0.8396	1,190
26 Feb 2025	0.8382	0.0006	0.07%	0.8382	0.8382	80
25 Feb 2025	0.8376	-0.053	-5.95%	0.8376	0.8376	350
24 Feb 2025	0.8906	-0.0544	-5.76%	0.8906	0.8906	3,400
21 Feb 2025	0.945	-0.077	-7.53%	0.945	1.004	2,250
20 Feb 2025	1.022	0.22	26.80%	0.9958	1.023	4,342
19 Feb 2025	0.806	0.006	0.75%	0.806	0.8168	1,079
18 Feb 2025	0.80	0.02	2.56%	0.7806	0.80	8,204
17 Feb 2025	0.78	-0.035	-4.29%	0.7786	0.78	1,391

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.7838	0.8388	0.72	0.790458	2,072	-0.0396	-5.05%
1 Month	0.8216	1.023	0.72	0.850011	2,598	-0.0774	-9.42%
3 Months	0.96	1.252	0.72	0.973356	5,274	-0.2158	-22.48%
6 Months	1.4195	1.691	0.72	1.13	6,601	-0.6753	-47.57%
1 Year	0.473	1.691	0.433	1.02	7,947	0.2712	57.34%
3 Years	1.282	1.691	0.421	0.969401	6,746	-0.5378	-41.95%
5 Years	1.282	1.691	0.421	0.969401	6,746	-0.5378	-41.95%