Origin Materials Warrant Stock Price History

ORGNW Stock  USD 0.02  0  9.68%   
Below is the normalized historical share price chart for Origin Materials Warrant extending back to September 04, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Origin Materials stands at 0.02, as last reported on the 5th of July, with the highest price reaching 0.02 and the lowest price hitting 0.02 during the day.
IPO Date
4th of September 2020
Beta
0.811
 
Covid
If you're considering investing in Origin Stock, it is important to understand the factors that can impact its price. Origin Materials Warrant maintains Sharpe Ratio (i.e., Efficiency) of -0.0254, which implies the firm had a -0.0254 % return per unit of risk over the last 3 months. Origin Materials Warrant exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Origin Materials' Risk Adjusted Performance of (0.08), variance of 192.18, and Coefficient Of Variation of (1,904) to confirm the risk estimate we provide.
Issuance Of Capital Stock is likely to climb to about 469.7 K in 2025, whereas Total Stockholder Equity is likely to drop slightly above 269.5 M in 2025. . Origin Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0254

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsORGNW

Estimated Market Risk

 14.1
  actual daily
96
96% of assets are less volatile

Expected Return

 -0.36
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.03
  actual daily
0
Most of other assets perform better
Based on monthly moving average Origin Materials is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Origin Materials by adding Origin Materials to a well-diversified portfolio.
Book Value
2.104
Shares Float
131.7 M
Shares Short Prior Month
2.5 K
Shares Short
11.5 K
Revenue Per Share
0.207

Origin Materials Stock Price History Chart

There are several ways to analyze Origin Stock price data. The simplest method is using a basic Origin candlestick price chart, which shows Origin Materials price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 7, 20250.055
Lowest PriceJuly 2, 20250.0155

Origin Materials July 5, 2025 Stock Price Synopsis

Various analyses of Origin Materials' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Origin Stock. It can be used to describe the percentage change in the price of Origin Materials from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Origin Stock.
Origin Materials Price Rate Of Daily Change 1.10 
Origin Materials Price Daily Balance Of Power 0.75 

Origin Materials July 5, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Origin Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Origin Materials intraday prices and daily technical indicators to check the level of noise trading in Origin Stock and then apply it to test your longer-term investment strategies against Origin.

Origin Stock Price History Data

The price series of Origin Materials for the period between Sun, Apr 6, 2025 and Sat, Jul 5, 2025 has a statistical range of 0.04 with a coefficient of variation of 34.27. The daily prices for the period are spread out with arithmetic mean of 0.03. The median price for the last 90 days is 0.03.
OpenHighLowCloseVolume
07/05/2025
 0.02  0.02  0.02  0.02 
07/03/2025
 0.02  0.02  0.02  0.02  291,446 
07/02/2025 0.02  0.02  0.02  0.02  129,064 
07/01/2025
 0.02  0.02  0.02  0.02  14,398 
06/30/2025
 0.02  0.02  0.02  0.02  5,547 
06/27/2025
 0.02  0.02  0.02  0.02  1,001 
06/26/2025
 0.02  0.02  0.02  0.02  10,984 
06/25/2025
 0.02  0.02  0.02  0.02  4,120 
06/24/2025
 0.02  0.02  0.02  0.02  3,938 
06/23/2025
 0.01  0.02  0.01  0.02  155,761 
06/20/2025
 0.02  0.02  0.02  0.02  4,310 
06/18/2025
 0.02  0.02  0.02  0.02  800.00 
06/17/2025
 0.02  0.02  0.02  0.02  69,631 
06/16/2025
 0.02  0.02  0.02  0.02  145,610 
06/13/2025
 0.01  0.02  0.01  0.02  43,711 
06/12/2025
 0.03  0.03  0.01  0.02  361,222 
06/11/2025
 0.02  0.03  0.02  0.02  39,572 
06/10/2025
 0.02  0.03  0.02  0.03  11,052 
06/09/2025
 0.02  0.02  0.02  0.02  29,974 
06/06/2025
 0.03  0.03  0.02  0.02  44,540 
06/05/2025
 0.02  0.03  0.02  0.03  9,041 
06/04/2025
 0.02  0.03  0.02  0.03  18,439 
06/03/2025
 0.02  0.03  0.02  0.03  62,953 
06/02/2025
 0.03  0.03  0.03  0.03  5,585 
05/30/2025
 0.03  0.03  0.03  0.03  17,912 
05/29/2025
 0.03  0.03  0.03  0.03  3,203 
05/28/2025
 0.03  0.03  0.03  0.03  24,907 
05/27/2025 0.03  0.03  0.03  0.03  17,325 
05/23/2025
 0.03  0.03  0.03  0.03  8,100 
05/22/2025
 0.03  0.03  0.03  0.03  2,783 
05/21/2025
 0.03  0.03  0.03  0.03  1,773 
05/20/2025
 0.03  0.03  0.03  0.03  4,550 
05/19/2025
 0.03  0.03  0.03  0.03  51,400 
05/16/2025
 0.03  0.03  0.03  0.03  139,522 
05/15/2025 0.03  0.04  0.03  0.03  73,977 
05/14/2025
 0.04  0.04  0.04  0.04  80,694 
05/13/2025
 0.04  0.04  0.04  0.04  703.00 
05/12/2025
 0.04  0.04  0.04  0.04  56,344 
05/09/2025 0.04  0.04  0.04  0.04  2,123 
05/08/2025
 0.04  0.04  0.04  0.04  12,463 
05/07/2025
 0.04  0.06  0.04  0.06  39,421 
05/06/2025
 0.04  0.04  0.04  0.04  17,008 
05/05/2025
 0.04  0.05  0.04  0.04  65,221 
05/02/2025
 0.04  0.04  0.04  0.04  316.00 
05/01/2025
 0.04  0.05  0.04  0.04  4,808 
04/30/2025
 0.04  0.04  0.04  0.04  5,473 
04/29/2025
 0.04  0.04  0.04  0.04  1,349 
04/28/2025
 0.04  0.04  0.04  0.04  1,558 
04/25/2025
 0.03  0.05  0.03  0.04  57,614 
04/24/2025
 0.05  0.05  0.05  0.05  9,323 
04/23/2025
 0.03  0.06  0.03  0.04  81,753 
04/22/2025
 0.03  0.03  0.03  0.03  33,409 
04/21/2025
 0.04  0.04  0.03  0.03  532,464 
04/17/2025
 0.04  0.04  0.04  0.04  11,101 
04/16/2025
 0.04  0.04  0.04  0.04  19,239 
04/15/2025
 0.04  0.04  0.04  0.04  6,395 
04/14/2025 0.04  0.05  0.04  0.05  14,509 
04/11/2025
 0.04  0.06  0.04  0.05  19,874 
04/10/2025
 0.04  0.04  0.04  0.04  18,572 
04/09/2025
 0.04  0.04  0.04  0.04  7,472 
04/08/2025
 0.04  0.04  0.04  0.04  14,414 

About Origin Materials Stock history

Origin Materials investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Origin is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Origin Materials Warrant will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Origin Materials stock prices may prove useful in developing a viable investing in Origin Materials
Last ReportedProjected for Next Year
Common Stock Shares Outstanding143.2 M124.1 M

Origin Materials Stock Technical Analysis

Origin Materials technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Origin Materials technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Origin Materials trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Price Ceiling Movement Now

   

Price Ceiling Movement

Calculate and plot Price Ceiling Movement for different equity instruments
All  Next Launch Module

Origin Materials Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Origin Materials' price direction in advance. Along with the technical and fundamental analysis of Origin Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Origin to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Origin Stock Analysis

When running Origin Materials' price analysis, check to measure Origin Materials' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Origin Materials is operating at the current time. Most of Origin Materials' value examination focuses on studying past and present price action to predict the probability of Origin Materials' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Origin Materials' price. Additionally, you may evaluate how the addition of Origin Materials to your portfolios can decrease your overall portfolio volatility.