Origin Materials Warrant Stock Price History

ORGNW Stock  USD 0.06  0.01  16.79%   
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 0.06, as last reported on the 23rd of March, with the highest price reaching 0.06 and the lowest price hitting 0.06 during the day.
IPO Date
4th of September 2020
Beta
0.887
 
Covid
If you're considering investing in Origin Stock, it is important to understand the factors that can impact its price. Origin Materials appears to be out of control, given 3 months investment horizon. Origin Materials Warrant maintains Sharpe Ratio (i.e., Efficiency) of 0.0232, which implies the firm had a 0.0232 % return per unit of risk over the last 3 months. We have found twenty-four technical indicators for Origin Materials Warrant, which you can use to evaluate the volatility of the company. Please evaluate Origin Materials' Risk Adjusted Performance of 0.0058, coefficient of variation of (24,876), and Variance of 202.2 to confirm if our risk estimates are consistent with your expectations.
  
At this time, Origin Materials' Issuance Of Capital Stock is fairly stable compared to the past year. Stock Based Compensation To Revenue is likely to climb to 0.35 in 2025, whereas Total Stockholder Equity is likely to drop slightly above 269.5 M in 2025. . Price To Sales Ratio is likely to drop to 3,966 in 2025. Price Earnings Ratio is likely to drop to -2,299 in 2025. Origin Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0232

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

Estimated Market Risk

 14.53
  actual daily
96
96% of assets are less volatile

Expected Return

 0.34
  actual daily
6
94% of assets have higher returns

Risk-Adjusted Return

 0.02
  actual daily
1
99% of assets perform better
Based on monthly moving average Origin Materials is performing at about 1% of its full potential. 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 it to a well-diversified portfolio.
Book Value
2.324
Shares Float
125.3 M
Shares Short Prior Month
49
Shares Short
90
Revenue Per Share
0.218

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 PriceJanuary 6, 20250.14
Lowest PriceMarch 21, 20250.056

Origin Materials March 23, 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 0.83 
Origin Materials Price Action Indicator(0.01)
Origin Materials Price Daily Balance Of Power(1.74)

Origin Materials March 23, 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 Mon, Dec 23, 2024 and Sun, Mar 23, 2025 has a statistical range of 0.08 with a coefficient of variation of 18.72. The daily prices for the period are spread out with arithmetic mean of 0.09. The median price for the last 90 days is 0.1.
OpenHighLowCloseVolume
03/23/2025
 0.06  0.06  0.06  0.06 
03/21/2025 0.06  0.06  0.06  0.06  46,063 
03/20/2025 0.07  0.07  0.06  0.07  19,944 
03/19/2025 0.09  0.09  0.07  0.07  5,438 
03/18/2025 0.07  0.07  0.06  0.07  8,110 
03/17/2025 0.06  0.09  0.06  0.06  53,475 
03/14/2025 0.07  0.09  0.05  0.07  17,570 
03/13/2025 0.08  0.08  0.08  0.08  14,115 
03/12/2025 0.07  0.09  0.05  0.09  80,074 
03/11/2025 0.07  0.07  0.07  0.07  1,000.00 
03/10/2025 0.08  0.09  0.07  0.09  100,944 
03/07/2025 0.08  0.09  0.08  0.08  5,715 
03/06/2025 0.08  0.09  0.08  0.08  10,881 
03/05/2025 0.08  0.08  0.08  0.08  1,001 
03/04/2025 0.07  0.08  0.07  0.08  1,900 
03/03/2025 0.08  0.08  0.08  0.08  5,401 
02/28/2025 0.1  0.1  0.09  0.09  2,860 
02/27/2025 0.08  0.08  0.08  0.08  100.00 
02/26/2025 0.08  0.09  0.08  0.08  100.00 
02/25/2025 0.11  0.11  0.08  0.09  32,656 
02/24/2025 0.11  0.11  0.09  0.10  12,798 
02/21/2025 0.11  0.13  0.1  0.1  16,188 
02/20/2025 0.09  0.11  0.09  0.10  129,802 
02/19/2025 0.08  0.09  0.08  0.08  1,680 
02/18/2025 0.08  0.09  0.08  0.09  19,840 
02/14/2025 0.08  0.08  0.08  0.08  7,157 
02/13/2025 0.09  0.1  0.07  0.07  84,853 
02/12/2025 0.1  0.1  0.09  0.1  5,948 
02/11/2025 0.09  0.1  0.09  0.1  16,533 
02/10/2025 0.1  0.1  0.09  0.09  15,635 
02/07/2025 0.1  0.1  0.09  0.1  19,880 
02/06/2025 0.10  0.10  0.09  0.1  25,563 
02/05/2025 0.09  0.10  0.09  0.10  2,975 
02/04/2025 0.09  0.1  0.09  0.1  4,976 
02/03/2025 0.09  0.1  0.09  0.1  3,394 
01/31/2025 0.10  0.11  0.09  0.10  64,220 
01/30/2025 0.12  0.12  0.09  0.1  9,040 
01/29/2025 0.11  0.11  0.11  0.11  205.00 
01/28/2025 0.10  0.11  0.1  0.11  4,041 
01/27/2025 0.11  0.11  0.11  0.11  5,000 
01/24/2025 0.10  0.12  0.09  0.10  68,370 
01/23/2025 0.10  0.14  0.10  0.10  44,709 
01/22/2025 0.14  0.14  0.10  0.10  4,313 
01/21/2025 0.1  0.14  0.09  0.14  65,407 
01/17/2025 0.11  0.11  0.1  0.10  32,251 
01/16/2025 0.11  0.11  0.11  0.11  3,998 
01/15/2025 0.09  0.12  0.09  0.11  6,117 
01/14/2025 0.12  0.12  0.07  0.09  44,213 
01/13/2025 0.11  0.11  0.10  0.11  3,839 
01/10/2025 0.13  0.13  0.11  0.12  12,370 
01/08/2025 0.12  0.13  0.10  0.11  8,761 
01/07/2025 0.09  0.14  0.09  0.12  19,240 
01/06/2025 0.09  0.15  0.09  0.14  33,885 
01/03/2025 0.13  0.13  0.11  0.13  22,408 
01/02/2025 0.13  0.13  0.1  0.1  10,474 
12/31/2024 0.12  0.13  0.12  0.13  56,497 
12/30/2024 0.11  0.12  0.09  0.12  165,915 
12/27/2024 0.10  0.12  0.08  0.09  14,081 
12/26/2024 0.08  0.12  0.08  0.10  159,627 
12/24/2024 0.11  0.11  0.08  0.08  13,491 
12/23/2024 0.09  0.10  0.08  0.08  9,285 

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 B98 B

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 Portfolio Diagnostics Now

   

Portfolio Diagnostics

Use generated alerts and portfolio events aggregator to diagnose current holdings
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.