Origin Materials, Inc. - Price History
Monthly price history for ORGN (Origin Materials, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.81 | $0.81 |
| April 2024 | $0.81 | $0.81 |
| March 2024 | $0.51 | $0.51 |
| February 2024 | $0.59 | $0.59 |
| January 2024 | $0.59 | $0.59 |
| December 2023 | $0.84 | $0.84 |
| November 2023 | $0.68 | $0.68 |
| October 2023 | $0.99 | $0.99 |
| September 2023 | $1.28 | $1.28 |
| August 2023 | $1.37 | $1.37 |
| July 2023 | $4.48 | $4.48 |
| June 2023 | $4.26 | $4.26 |
| May 2023 | $4.23 | $4.23 |
| April 2023 | $3.95 | $3.95 |
| March 2023 | $4.27 | $4.27 |
| February 2023 | $4.80 | $4.80 |
| January 2023 | $6.05 | $6.05 |
| December 2022 | $4.61 | $4.61 |
| November 2022 | $5.57 | $5.57 |
| October 2022 | $5.68 | $5.68 |
| September 2022 | $5.16 | $5.16 |
| August 2022 | $6.25 | $6.25 |
| July 2022 | $5.88 | $5.88 |
| June 2022 | $5.12 | $5.12 |
| May 2022 | $7.08 | $7.08 |
| April 2022 | $6.49 | $6.49 |
| March 2022 | $6.58 | $6.58 |
| February 2022 | $5.19 | $5.19 |
| January 2022 | $5.24 | $5.24 |
| December 2021 | $6.45 | $6.45 |
| November 2021 | $6.79 | $6.79 |
| October 2021 | $6.44 | $6.44 |
| September 2021 | $6.81 | $6.81 |
| August 2021 | $6.87 | $6.87 |
| July 2021 | $5.90 | $5.90 |
| June 2021 | $8.20 | $8.20 |
| May 2021 | $9.96 | $9.96 |
| April 2021 | $10.03 | $10.03 |
| March 2021 | $10.10 | $10.10 |
| February 2021 | $10.88 | $10.88 |
| January 2021 | $10.62 | $10.62 |
| December 2020 | $10.63 | $10.63 |
| November 2020 | $9.95 | $9.95 |
| October 2020 | $9.65 | $9.65 |
| September 2020 | $9.94 | $9.94 |
| August 2020 | $0.12 | $0.12 |
| July 2020 | $0.12 | $0.12 |
| April 2020 | $0.12 | $0.12 |
| March 2020 | $0.12 | $0.12 |
| February 2020 | $0.12 | $0.12 |
| January 2020 | $0 | $0.11 |
| December 2019 | $0 | $0.11 |
| November 2019 | $0 | $0.09 |
| October 2019 | $0 | $0.09 |
| September 2019 | $0 | $0.09 |
| August 2019 | $0 | $0.08 |
| July 2019 | $0 | $0.08 |
| June 2019 | $0 | $0.09 |
| May 2019 | $0 | $0.09 |
| April 2019 | $0 | $0.09 |
| March 2019 | $0 | $0.09 |
| February 2019 | $0 | $0.09 |
| January 2019 | $0 | $0.09 |
| December 2018 | $0 | $0.09 |
| November 2018 | $0 | $0.09 |
| October 2018 | $0 | $0.09 |
| September 2018 | $0 | $0.09 |
| August 2018 | $0 | $0.08 |
| July 2018 | $0 | $0.08 |
| June 2018 | $0 | $0.08 |
| May 2018 | $0 | $0.09 |
| April 2018 | $0 | $0.08 |
| March 2018 | $0 | $0.08 |
| February 2018 | $0 | $0.10 |
| January 2018 | $0 | $0.09 |
| December 2017 | $0 | $0.08 |
| November 2017 | $0 | $0.08 |
| October 2017 | $0 | $0.09 |
| September 2017 | $0 | $0.08 |
| August 2017 | $0 | $0.11 |
| July 2017 | $0 | $0.11 |
| June 2017 | $0 | $0.12 |
| May 2017 | $0 | $0.12 |
| April 2017 | $0 | $0.13 |
| March 2017 | $0 | $0.13 |
| February 2017 | $0 | $0.13 |
| January 2017 | $0 | $0.13 |
| December 2016 | $0 | $0.13 |
| November 2016 | $0 | $0.13 |
| October 2016 | $0 | $0.13 |
| September 2016 | $0 | $0.13 |
| August 2016 | $0 | $0.14 |
| July 2016 | $0 | $0.14 |
| June 2016 | $0 | $0.13 |
| May 2016 | $0 | $0.14 |
| April 2016 | $0 | $0.14 |
| March 2016 | $0 | $0.15 |
| February 2016 | $0 | $0.14 |
| January 2016 | $0 | $0.14 |
| December 2015 | $0 | $0.16 |
| November 2015 | $0 | $0.14 |
| October 2015 | $0 | $0.14 |
| September 2015 | $0 | $0.14 |
| August 2015 | $0 | $0.13 |
| July 2015 | $0 | $0.14 |
| June 2015 | $0 | $0.13 |
| May 2015 | $0 | $0.14 |
| April 2015 | $0 | $0.13 |
| March 2015 | $0 | $1.56 |
| February 2015 | $0.09 | $1.67 |
| January 2015 | $0 | $1.70 |
| December 2014 | $0 | $1.64 |
| November 2014 | $0 | $1.62 |
| October 2014 | $0 | $1.61 |
| September 2014 | $0 | $1.68 |
| August 2014 | $0 | $1.58 |
| July 2014 | $0 | $1.50 |
| June 2014 | $0 | $1.56 |
| May 2014 | $0 | $1.46 |
| April 2014 | $0 | $1.40 |
| March 2014 | $0 | $1.33 |
| February 2014 | $0 | $1.45 |
| January 2014 | $0 | $1.35 |
| December 2013 | $0 | $1.25 |
| November 2013 | $0 | $1.25 |
| October 2013 | $0 | $1.21 |
| September 2013 | $0 | $1.15 |
| August 2013 | $0 | $1.33 |
| July 2013 | $0 | $1.34 |
| June 2013 | $0 | $1.35 |
| May 2013 | $0 | $1.50 |
| April 2013 | $0 | $1.50 |
| March 2013 | $0 | $1.50 |
| February 2013 | $0 | $1.55 |
| January 2013 | $0 | $1.60 |
| December 2012 | $0 | $1.45 |
| November 2012 | $0 | $1.50 |
| October 2012 | $0 | $1.35 |
| September 2012 | $0 | $1.30 |
| August 2012 | $0 | $1.36 |
| July 2012 | $0 | $1.38 |
| June 2012 | $0 | $1.40 |
| May 2012 | $0 | $1.46 |
| April 2012 | $0 | $1.45 |
| March 2012 | $0 | $1.26 |
| February 2012 | $0 | $1.29 |
| January 2012 | $0 | $1.33 |
| December 2011 | $0 | $1.29 |
| November 2011 | $0 | $1.27 |
| October 2011 | $0 | $1.34 |
| September 2011 | $0 | $1.40 |
| August 2011 | $0 | $1.41 |
| July 2011 | $0 | $1.52 |
| June 2011 | $0 | $1.68 |
| May 2011 | $0 | $1.78 |
| April 2011 | $0 | $1.80 |
| March 2011 | $0 | $1.90 |
| February 2011 | $0 | $1.88 |
| January 2011 | $0 | $1.90 |
| December 2010 | $0 | $1.85 |
| November 2010 | $0 | $1.95 |
| October 2010 | $0 | $1.90 |
| September 2010 | $0 | $1.82 |
| August 2010 | $0 | $1.75 |
| July 2010 | $0 | $1.75 |
| June 2010 | $0 | $1.65 |
| May 2010 | $0 | $1.65 |
| April 2010 | $0 | $1.72 |
| March 2010 | $0 | $1.67 |
| February 2010 | $0.02 | $1.42 |
| January 2010 | $0 | $1.46 |
| December 2009 | $0 | $1.45 |
| November 2009 | $0 | $1.45 |
| October 2009 | $0 | $1.41 |
| September 2009 | $0 | $1.60 |
| August 2009 | $0 | $1.43 |
| July 2009 | $0 | $1.05 |
| June 2009 | $0 | $0.90 |
| May 2009 | $0 | $0.71 |
| April 2009 | $0 | $0.70 |
| March 2009 | $0 | $0.75 |
| February 2009 | $0.01 | $0.51 |
| January 2009 | $0 | $0.70 |
| December 2008 | $0 | $0.59 |
| November 2008 | $0 | $0.90 |
| October 2008 | $0 | $1.03 |
| September 2008 | $0 | $1.19 |
| August 2008 | $0 | $1.50 |
| July 2008 | $0 | $1.27 |
| June 2008 | $0 | $1.49 |
| May 2008 | $0 | $1.50 |
| April 2008 | $0 | $2.25 |
| March 2008 | $0 | $1.18 |
| February 2008 | $0 | $2.90 |
| January 2008 | $0 | $3.17 |
| December 2007 | $0 | $4 |
| November 2007 | $0 | $4.94 |
| October 2007 | $0 | $6 |
| September 2007 | $0 | $6.05 |
| August 2007 | $0 | $6.41 |
| July 2007 | $0 | $6.96 |
| June 2007 | $0 | $6.60 |
| May 2007 | $0 | $7.16 |
| April 2007 | $0 | $7.25 |
| March 2007 | $0 | $6.96 |
| February 2007 | $0 | $5.92 |
| January 2007 | $0 | $5.71 |
| December 2006 | $0 | $6.85 |
| November 2006 | $0 | $5.50 |
| October 2006 | $0 | $5.67 |
| September 2006 | $0 | $5.67 |
| August 2006 | $0 | $6.01 |
| July 2006 | $0 | $6.01 |
| June 2006 | $0 | $6.42 |
| May 2006 | $0 | $6.22 |
| April 2006 | $0 | $6.06 |
| March 2006 | $0 | $6.08 |
| February 2006 | $0 | $6.77 |
| January 2006 | $0 | $6.91 |
| December 2005 | $0 | $7.12 |
| November 2005 | $0 | $6.77 |
| October 2005 | $0 | $7.17 |
| September 2005 | $0 | $7.57 |
| August 2005 | $0 | $7.34 |
| July 2005 | $0 | $7.77 |
| June 2005 | $0 | $7.40 |
| May 2005 | $0 | $7.24 |
| April 2005 | $0 | $7.29 |
| March 2005 | $0 | $6.91 |
| February 2005 | $0 | $7.26 |
| January 2005 | $0 | $8 |
| December 2004 | $0 | $7.48 |
| November 2004 | $0 | $7.04 |
| October 2004 | $0 | $7.53 |
| September 2004 | $0 | $7.36 |
| August 2004 | $0 | $7.65 |
| July 2004 | $0 | $7.75 |
| June 2004 | $0 | $7.95 |
| May 2004 | $0 | $8.02 |
ORGN
Price: $0.81
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.17 USD
P/E Ratio: 1.49
Exchange: NCM
Sector: Basic Materials
Industry: Chemicals
Volume: 1.3 million
Market Capitalization: 90.4 million
Average Dividend Frequency: 3