Origin Materials Stock Price History

ORGN Stock  USD 1.20  0.17  16.50%   
Below is the normalized historical share price chart for Origin Materials 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 1.20, as last reported on the 21st of November, with the highest price reaching 1.26 and the lowest price hitting 1.03 during the day.
IPO Date
4th of September 2020
200 Day MA
1.0113
50 Day MA
1.4336
Beta
1.01
 
Covid
If you're considering investing in Origin Stock, it is important to understand the factors that can impact its price. Origin Materials maintains Sharpe Ratio (i.e., Efficiency) of -0.0572, which implies the firm had a -0.0572% return per unit of risk over the last 3 months. Origin Materials exposes twenty-three 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), coefficient of variation of (842.62), and Variance of 20.95 to confirm the risk estimate we provide.
  
At this time, Origin Materials' Total Stockholder Equity is very stable compared to the past year. As of the 21st of November 2024, Other Stockholder Equity is likely to grow to about 402 M, while Common Stock is likely to drop about 14.2 K. . As of the 21st of November 2024, Price Earnings Ratio is likely to grow to 5.15, while Price To Sales Ratio is likely to drop 3.25. Origin Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0572

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

Estimated Market Risk

 4.93
  actual daily
43
57% of assets are more volatile

Expected Return

 -0.28
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.06
  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.
Price Book
0.4198
Enterprise Value Ebitda
2.4387
Price Sales
4.4226
Shares Float
119.7 M
Wall Street Target Price
2.5

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 PriceSeptember 19, 20241.88
Lowest PriceNovember 20, 20241.03

Origin Materials November 21, 2024 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 Accumulation Distribution 683,290 
Origin Materials Price Rate Of Daily Change 1.17 
Origin Materials Price Action Indicator 0.14 
Origin Materials Price Daily Balance Of Power 0.74 

Origin Materials November 21, 2024 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 Fri, Aug 23, 2024 and Thu, Nov 21, 2024 has a statistical range of 0.85 with a coefficient of variation of 10.76. The daily prices for the period are spread out with arithmetic mean of 1.43. The median price for the last 90 days is 1.43. The company issued dividends to stockholders on 2020-02-25.
OpenHighLowCloseVolume
11/21/2024 1.03  1.26  1.03  1.20  3,743,241 
11/20/2024 1.04  1.07  0.98  1.03  2,566,079 
11/19/2024 1.10  1.12  1.02  1.04  1,463,039 
11/18/2024 1.10  1.14  1.05  1.09  1,317,836 
11/15/2024 1.29  1.29  1.05  1.09  3,053,678 
11/14/2024 1.27  1.27  1.21  1.25  2,170,227 
11/13/2024 1.25  1.26  1.19  1.23  3,024,723 
11/12/2024 1.28  1.31  1.22  1.25  1,267,572 
11/11/2024 1.30  1.31  1.26  1.29  813,363 
11/08/2024 1.31  1.31  1.27  1.30  912,119 
11/07/2024 1.28  1.30  1.27  1.28  699,700 
11/06/2024 1.32  1.35  1.24  1.26  1,421,070 
11/05/2024 1.30  1.31  1.29  1.29  443,265 
11/04/2024 1.36  1.38  1.29  1.30  1,675,346 
11/01/2024 1.40  1.42  1.35  1.37  1,053,021 
10/31/2024 1.37  1.40  1.36  1.39  489,038 
10/30/2024 1.39  1.42  1.37  1.39  706,178 
10/29/2024 1.43  1.44  1.38  1.38  793,218 
10/28/2024 1.45  1.50  1.41  1.43  982,014 
10/25/2024 1.41  1.44  1.39  1.44  399,798 
10/24/2024 1.38  1.43  1.36  1.40  667,778 
10/23/2024 1.40  1.42  1.34  1.40  661,760 
10/22/2024 1.41  1.42  1.39  1.40  335,673 
10/21/2024 1.43  1.45  1.39  1.42  537,869 
10/18/2024 1.48  1.53  1.43  1.43  796,924 
10/17/2024 1.47  1.48  1.41  1.48  638,612 
10/16/2024 1.46  1.52  1.42  1.47  801,893 
10/15/2024 1.45  1.45  1.33  1.43  1,235,491 
10/14/2024 1.44  1.45  1.39  1.44  731,468 
10/11/2024 1.45  1.46  1.41  1.42  579,314 
10/10/2024 1.44  1.47  1.42  1.45  437,819 
10/09/2024 1.45  1.51  1.43  1.46  637,977 
10/08/2024 1.45  1.48  1.40  1.43  838,184 
10/07/2024 1.51  1.51  1.43  1.45  502,492 
10/04/2024 1.49  1.52  1.46  1.48  663,615 
10/03/2024 1.44  1.47  1.41  1.46  586,230 
10/02/2024 1.46  1.48  1.41  1.47  673,781 
10/01/2024 1.56  1.56  1.45  1.47  1,027,045 
09/30/2024 1.58  1.63  1.52  1.54  985,436 
09/27/2024 1.58  1.69  1.57  1.62  944,975 
09/26/2024 1.53  1.58  1.52  1.55  841,306 
09/25/2024 1.65  1.66  1.50  1.53  1,444,280 
09/24/2024 1.63  1.72  1.62  1.64  1,218,809 
09/23/2024 1.65  1.69  1.44  1.62  4,315,184 
09/20/2024 1.87  1.88  1.75  1.83  1,584,205 
09/19/2024 1.72  1.90  1.67  1.88  3,231,507 
09/18/2024 1.60  1.73  1.55  1.65  1,576,032 
09/17/2024 1.56  1.72  1.56  1.63  1,775,833 
09/16/2024 1.52  1.61  1.47  1.56  1,248,845 
09/13/2024 1.53  1.58  1.51  1.55  928,880 
09/12/2024 1.56  1.64  1.54  1.55  1,073,232 
09/11/2024 1.38  1.54  1.37  1.50  1,098,207 
09/10/2024 1.36  1.39  1.32  1.38  964,650 
09/09/2024 1.43  1.43  1.37  1.38  598,096 
09/06/2024 1.40  1.43  1.32  1.42  770,378 
09/05/2024 1.46  1.46  1.34  1.36  795,649 
09/04/2024 1.43  1.49  1.40  1.43  895,753 
09/03/2024 1.58  1.58  1.41  1.45  1,716,747 
08/30/2024 1.48  1.70  1.47  1.58  2,058,400 
08/29/2024 1.33  1.50  1.33  1.49  1,125,424 
08/28/2024 1.43  1.46  1.30  1.33  1,506,567 

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 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 Outstanding142.7 M117.4 M
Net Income Applicable To Common Shares90.4 M94.9 M

Origin Materials Quarterly Net Working Capital

149.5 Million

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 Aroon Oscillator Now

   

Aroon Oscillator

Analyze current equity momentum using Aroon Oscillator and other momentum ratios
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.
When determining whether Origin Materials offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Origin Materials' financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Origin Materials Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Origin Materials Stock:
Check out Your Equity Center to better understand how to build diversified portfolios, which includes a position in Origin Materials. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in price.
To learn how to invest in Origin Stock, please use our How to Invest in Origin Materials guide.
You can also try the Global Markets Map module to get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes.
Is Mortgage Real Estate Investment Trusts (REITs) space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Origin Materials. If investors know Origin will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Origin Materials listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
2.667
Earnings Share
(0.57)
Revenue Per Share
0.241
Quarterly Revenue Growth
0.02
Return On Assets
(0.09)
The market value of Origin Materials is measured differently than its book value, which is the value of Origin that is recorded on the company's balance sheet. Investors also form their own opinion of Origin Materials' value that differs from its market value or its book value, called intrinsic value, which is Origin Materials' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Origin Materials' market value can be influenced by many factors that don't directly affect Origin Materials' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Origin Materials' value and its price as these two are different measures arrived at by different means. Investors typically determine if Origin Materials is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Origin Materials' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.