EODData

MEMBERSHIP REGISTER LOG IN

FRA, 5ER: ORIGIN MATER. A DL-0001

05 Feb 2026
LAST:

0.1494

CHANGE:
 0.01		OPEN:
0.1494		HIGH:
0.1494		ASK:
0.0000		VOLUME:
118.4K
CHG(%):
6.16		PREV:
0.1592		LOW:
0.1494		BID:
0.0000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Feb 260.14940.14940.14940.1494118.4K
04 Feb 260.15920.15920.15920.1592118.4K
03 Feb 260.15450.15450.15450.1545118.4K
02 Feb 260.15260.15260.15260.15260
30 Jan 260.15640.15640.15640.1564118.4K
29 Jan 260.16060.16060.16060.1606118.4K
28 Jan 260.16710.16710.16710.1671118.4K
27 Jan 260.16210.16210.16210.1621118.4K
26 Jan 260.16680.17600.16680.1760118.4K
23 Jan 260.17670.17670.17670.176745.1K

PROFILE

Name:ORIGIN MATER. A DL-0001
About:Origin Materials, Inc., together with its subsidiaries, operates as a carbon-negative materials company. The company develops a proprietary biomass conversion platform to convert biomass, or plant-based carbon into building block chemicals chloromethylfurfural and hydrothermal carbon, as well as other oils and extractives and other co-products. The company was formerly known as Micromidas, Inc. and changed its name to Origin Materials, Inc. in June 2021. Origin Materials, Inc. was incorporated in 2021 and is based in West Sacramento, California.
Sector:Basic Materials
Industry:Chemicals
Address:930 Riverside Pkwy, West Sacramento, CA, United States, 95605
Website:https://www.originmaterials.com
ISIN:US68622D1063

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:6.43 
Forward P/E:-0.65 
PEG Ratio:-0.11 
Price to Sales:1.23 
Price to Book:0.12 
Profit Margin:-2.75 
Operating Margin:-3.59 
Return on Assets:-0.11 
Return on Equity:-0.21 
Revenue:21.32M 
Shares:149.9M 
Market Cap:22.39M 

TECHNICAL INDICATORS

MA5:0.153.3%
MA10:0.168.1%
MA20:0.1711.4%
MA50:0.2569.5%
MA100:0.36143.9%
MA200:0.43190.4%
RSI14:36.42 
WPR14:-100.00 
MTM14:-0.02
ROC14:-0.10 
ATR:0.01 
Week High:0.167.5%
Week Low:0.150.0%
Month High:0.2139.9%
Month Low:0.15190.4%
Year High:0.97551.3%
Year Low:0.150.0%
Volatility:151.08