Origin Materials, Inc. (ORGNW) NASDAQ
0.00
+0.0001(+16.67%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.00
+0.0001(+16.67%)
Currency In USD
If you invested $1000 in Origin Materials, Inc. (ORGNW) since IPO date, it would be worth $0.4 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.37, while $1000 invested 1 year ago would be worth $26.62. This corresponds to total returns of -99.96%, -99.96%, -97.34%, respectively, with annualized returns of -74.38%, -79.41%, -97.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 0.02 | 0 | 0 | 0.02 | 0 | 8,166 |
| May 29, 2026 | 0.02 | 0 | 0 | 0.02 | 0 | 279,056 |
| May 28, 2026 | 0 | 0 | 0 | 0 | 0 | 94,337 |
| May 27, 2026 | 0 | 0 | 0 | 0 | 0 | 133,328 |
| May 26, 2026 | 0.02 | 0 | 0 | 0.02 | 0 | 107,563 |
| May 22, 2026 | 0.02 | 0 | 0 | 0.02 | 0 | 0 |
| May 21, 2026 | 0 | 0 | 0 | 0 | 0 | 361,513 |
| May 20, 2026 | 0 | 0 | 0 | 0 | 0 | 15,170 |
| May 19, 2026 | 0 | 0 | 0 | 0 | 0 | 251,433 |
| May 18, 2026 | 0 | 0 | 0 | 0 | 0 | 28,991 |
| May 15, 2026 | 0 | 0 | 0 | 0 | 0 | 2.32M |
| May 14, 2026 | 0.02 | 0 | 0 | 0.02 | 0 | 67,244 |
| May 13, 2026 | 0.02 | 0 | 0 | 0.02 | 0 | 11,711 |
| May 12, 2026 | 0 | 0 | 0 | 0 | 0 | 6,500 |
| May 11, 2026 | 0 | 0 | 0 | 0 | 0 | 171,410 |
| May 08, 2026 | 0 | 0 | 0 | 0 | 0 | 44,767 |
| May 07, 2026 | 0 | 0 | 0 | 0 | 0 | 77,915 |
| May 06, 2026 | 0 | 0 | 0 | 0 | 0 | 114,994 |
| May 05, 2026 | 0 | 0 | 0 | 0 | 0 | 340,313 |
| May 04, 2026 | 0 | 0 | 0 | 0 | 0 | 412,871 |
| May 01, 2026 | 0 | 0 | 0 | 0 | 0 | 15,003 |
| April 30, 2026 | 0 | 0 | 0 | 0 | 0 | 72,599 |
| April 29, 2026 | 0 | 0 | 0 | 0 | 0 | 549,370 |
| April 28, 2026 | 0 | 0 | 0 | 0 | 0 | 166,882 |
| April 27, 2026 | 0 | 0 | 0 | 0 | 0 | 69,718 |
| April 24, 2026 | 0 | 0 | 0 | 0 | 0 | 391,459 |
| April 23, 2026 | 0 | 0 | 0 | 0 | 0 | 250,926 |
| April 22, 2026 | 0 | 0 | 0 | 0.01 | 0 | 376,082 |
| April 21, 2026 | 0 | 0 | 0 | 0 | 0 | 12,758 |
| April 20, 2026 | 0 | 0 | 0 | 0 | 0 | 5,223 |
| April 17, 2026 | 0 | 0 | 0 | 0 | 0 | 66,830 |
| April 16, 2026 | 0 | 0 | 0 | 0 | 0 | 107 |
| April 15, 2026 | 0 | 0 | 0 | 0 | 0 | 115,600 |
| April 14, 2026 | 0 | 0 | 0 | 0 | 0 | 39,710 |
| April 13, 2026 | 0 | 0 | 0 | 0 | 0 | 89 |
| April 10, 2026 | 0 | 0 | 0 | 0 | 0 | 98,205 |
| April 09, 2026 | 0 | 0 | 0 | 0 | 0 | 103,653 |
| April 08, 2026 | 0 | 0 | 0 | 0 | 0 | 48,816 |
| April 07, 2026 | 0 | 0 | 0 | 0 | 0 | 57,324 |
| April 06, 2026 | 0 | 0 | 0 | 0 | 0 | 123,193 |
| April 02, 2026 | 0 | 0 | 0 | 0 | 0 | 42,461 |
| April 01, 2026 | 0 | 0 | 0 | 0 | 0 | 18,606 |
| March 31, 2026 | 0 | 0 | 0 | 0 | 0 | 103,480 |
| March 30, 2026 | 0 | 0 | 0 | 0 | 0 | 38,908 |
| March 27, 2026 | 0 | 0 | 0 | 0 | 0 | 9,735 |
| March 26, 2026 | 0 | 0 | 0 | 0 | 0 | 20,834 |
| March 25, 2026 | 0 | 0 | 0 | 0 | 0 | 75,850 |
| March 24, 2026 | 0 | 0 | 0 | 0 | 0 | 7,803 |
| March 23, 2026 | 0 | 0 | 0 | 0 | 0 | 48,603 |
| March 20, 2026 | 0 | 0.01 | 0.01 | 0.01 | 0 | 517,711 |
| March 19, 2026 | 0 | 0 | 0 | 0 | 0 | 41,408 |
| March 18, 2026 | 0 | 0 | 0 | 0 | 0 | 100,596 |
| March 17, 2026 | 0 | 0 | 0 | 0 | 0 | 17,299 |
| March 16, 2026 | 0 | 0 | 0 | 0 | 0 | 238,161 |
| March 13, 2026 | 0 | 0 | 0 | 0 | 0 | 0 |
| March 12, 2026 | 0.02 | 0 | 0 | 0.02 | 0 | 42,653 |
| March 11, 2026 | 0 | 0 | 0 | 0 | 0 | 16,701 |
| March 10, 2026 | 0 | 0 | 0 | 0 | 0 | 2,100 |
| March 09, 2026 | 0 | 0 | 0 | 0 | 0 | 3,000 |
| March 06, 2026 | 0 | 0 | 0 | 0.01 | 0 | 37,952 |