Origin Materials (ORGN) Stock Chart & Stock Price History $0.47 -0.01 (-2.39%) As of 12:45 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipShort InterestTrendsBuy This Stock Origin Materials Stock Price Performance The Origin Materials (ORGN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 51.20%, with a year-to-date return of -63.59%. In the past month, the stock has decreased 39.31%, reflecting recent market activity. As of the latest close, Origin Materials traded at $0.48 with a market cap of $71.30 million and volume of 1.38 million shares. Receive ORGN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Origin Materials and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+5.91%1 Month Performance-39.31%3 Month Performance-51.80%Year-To-Date Performance-63.59%1 Year Performance-51.20% ORGN Stock Chart for Friday, May, 23, 2025 ORGN Chart by TradingView Origin Materials Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2025$0.49$0.48-2.99%$0.51$0.471.38 million shs$71.30 million05/21/2025$0.49$0.49+0.14%$0.50$0.47851,334 shs$73.50 million05/20/2025$0.52$0.49-4.97%$0.52$0.481.32 million shs$73.39 million05/19/2025$0.44$0.52+17.52%$0.55$0.444.27 million shs$77.23 million05/16/2025$0.65$0.44-32.04%$0.47$0.4010.76 million shs$65.72 million05/15/2025$0.68$0.65-4.33%$0.70$0.652.43 million shs$96.69 million05/14/2025$0.70$0.68-3.33%$0.73$0.671.02 million shs$101.07 million05/13/2025$0.70$0.70$0.73$0.69615,116 shs$104.55 million05/12/2025$0.67$0.70+5.14%$0.75$0.68902,454 shs$104.55 million05/09/2025$0.70$0.67-4.48%$0.72$0.66640,528 shs$99.44 million Get the Latest News and Ratings for ORGN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Origin Materials and its competitors with MarketBeat's FREE daily newsletter. 05/08/2025$0.66$0.70+5.32%$0.71$0.66823,820 shs$104.10 million05/07/2025$0.66$0.66+0.90%$0.69$0.65563,878 shs$98.84 million05/06/2025$0.66$0.66-0.41%$0.67$0.64246,242 shs$97.96 million05/05/2025$0.70$0.66-6.14%$0.71$0.65620,548 shs$98.37 million05/02/2025$0.68$0.70+3.45%$0.71$0.67778,284 shs$104.80 million05/01/2025$0.71$0.68-4.01%$0.73$0.651.15 million shs$101.31 million04/30/2025$0.72$0.71-2.30%$0.73$0.69650,454 shs$105.53 million04/29/2025$0.74$0.72-1.74%$0.75$0.71401,408 shs$108.01 million04/28/2025$0.76$0.74-2.90%$0.75$0.72502,838 shs$109.93 million04/25/2025$0.85$0.76-10.57%$0.85$0.751.22 million shs$113.21 million04/24/2025$0.77$0.85+10.39%$0.85$0.761.30 million shs$126.59 million04/23/2025$0.70$0.77+9.33%$0.80$0.731.34 million shs$114.68 million04/22/2025$0.65$0.70+8.88%$0.72$0.63876,875 shs$104.89 million Related Companies Aduro Clean Technologies Stock Chart ARQ Stock Chart Zentek Stock Chart Verde Clean Fuels Stock Chart Cibus Stock Chart Trinseo Stock Chart Aemetis Stock Chart Comstock Stock Chart Alto Ingredients Stock Chart BioLargo Stock Chart Receive ORGN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Origin Materials and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ORGN) was last updated on 5/23/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredTrump’s Bitcoin Reserve is No Accident…Bitcoin's supply is being drained at unprecedented rates, but while most investors focus solely on Bitcoin, th...Crypto 101 Media | SponsoredIs President Trump Lying To You With This?President Trump’s economic transition isn’t without hardship. But what if there were a smart, tax-free way to ...Colonial Metals | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Origin Materials, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Origin Materials With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy ORGN Stock Free ORGN Stock Alerts