Origin Materials (ORGN) has a market capitalization of $79.4M, based on 149.9M shares at a price of $0.53 (up 3.9% yesterday).
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
October 2025 | $0.53 | 2,503,569 | 149,898,808 | $79,446,368.24 |
September 2025 | $0.52 | 15,188,104 | 147,811,100 | $76,654,836.46 |
August 2025 | $0.53 | 35,432,454 | 147,811,100 | $79,049,376.28 |
July 2025 | $0.73 | 25,040,825 | 147,811,100 | $107,606,480.80 |
June 2025 | $0.48 | 15,802,116 | 147,811,100 | $71,392,761.30 |
May 2025 | $0.44 | 34,163,374 | 147,811,100 | $64,667,356.25 |
April 2025 | $0.71 | 20,020,752 | 147,811,100 | $104,443,323.26 |
March 2025 | $0.66 | 24,000,121 | 146,852,300 | $97,451,186.28 |
February 2025 | $0.91 | 37,503,868 | 146,852,300 | $134,164,261.28 |
January 2025 | $0.94 | 23,602,591 | 146,852,300 | $137,306,900.50 |
December 2024 | $1.28 | 32,101,293 | 143,192,600 | $183,286,528.00 |
November 2024 | $1.24 | 29,878,977 | 143,192,600 | $177,558,824.00 |
October 2024 | $1.39 | 15,738,885 | 143,192,600 | $199,037,714.00 |
September 2024 | $1.54 | 28,028,232 | 143,387,600 | $220,816,904.00 |
August 2024 | $1.58 | 42,770,664 | 143,387,600 | $226,552,408.00 |
July 2024 | $0.90 | 30,673,627 | 143,387,600 | $129,063,178.76 |
June 2024 | $0.90 | 40,489,023 | 143,004,500 | $128,889,955.85 |
May 2024 | $1.16 | 57,145,998 | 143,004,500 | $165,885,220.00 |
April 2024 | $0.81 | 49,006,158 | 143,004,500 | $115,762,142.75 |
March 2024 | $0.51 | 33,622,901 | 141,828,900 | $72,332,739.00 |
February 2024 | $0.59 | 35,390,464 | 141,828,900 | $84,189,635.04 |
January 2024 | $0.59 | 29,274,852 | 141,828,900 | $83,679,051.00 |
December 2023 | $0.84 | 33,727,905 | 140,740,000 | $117,686,788.00 |
November 2023 | $0.68 | 33,011,583 | 140,740,000 | $96,083,198.00 |
October 2023 | $0.99 | 36,273,243 | 140,740,000 | $139,121,490.00 |
