Free Trial

Origin Materials (ORGN) Stock Chart & Stock Price History

Origin Materials logo
$0.54 +0.01 (+2.45%)
As of 11:32 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

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 63.31%, with a year-to-date return of -57.58%. In the past month, the stock has increased 4.77%, reflecting recent market activity.

As of the latest close, Origin Materials traded at $0.53 with a market cap of $79.45 million and volume of 1.30 million shares.

Receive ORGN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Origin Materials and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+4.06%
1 Month
Performance
+4.77%
3 Month
Performance
-8.28%
Year-To-Date
Performance
-57.58%
1 Year
Performance
-63.31%

ORGN Stock Chart for Monday, October, 6, 2025

Origin Materials Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/03/2025$0.51$0.53
+4.23%
$0.55$0.511.30 million shs$79.45 million
10/02/2025$0.52$0.51
-2.55%
$0.52$0.50504,987 shs$76.22 million
10/01/2025$0.52$0.52
+0.62%
$0.54$0.51670,523 shs$78.22 million
09/30/2025$0.49$0.52
+5.15%
$0.52$0.49794,314 shs$77.74 million
09/29/2025$0.50$0.49
-2.07%
$0.51$0.48892,363 shs$73.93 million
09/26/2025$0.51$0.50
-1.12%
$0.51$0.50775,774 shs$75.49 million
09/25/2025$0.52$0.51
-2.75%
$0.53$0.501.02 million shs$76.34 million
09/24/2025$0.53$0.52
-0.30%
$0.55$0.51791,396 shs$78.50 million
09/23/2025$0.52$0.53
+0.31%
$0.56$0.52650,481 shs$78.74 million
09/22/2025$0.52$0.52
+0.58%
$0.53$0.51425,882 shs$78.50 million
09/19/2025$0.53$0.52
-1.96%
$0.55$0.52888,249 shs$78.05 million
09/18/2025$0.52$0.53
+2.77%
$0.54$0.51470,747 shs$79.61 million
09/17/2025$0.52$0.52
-0.86%
$0.54$0.51535,364 shs$77.47 million
09/16/2025$0.53$0.52
-1.31%
$0.53$0.52706,773 shs$78.14 million
09/15/2025$0.56$0.53
-6.43%
$0.56$0.521.32 million shs$79.18 million
09/12/2025$0.54$0.56
+3.96%
$0.56$0.54702,038 shs$84.62 million
09/11/2025$0.54$0.54
+1.50%
$0.55$0.53492,115 shs$81.40 million
09/10/2025$0.52$0.54
+2.16%
$0.54$0.53676,233 shs$80.20 million
09/09/2025$0.53$0.52
-1.00%
$0.54$0.52515,402 shs$78.50 million
09/08/2025$0.52$0.53
+2.06%
$0.53$0.52610,711 shs$79.30 million
09/05/2025$0.52$0.52
-1.26%
$0.54$0.51769,738 shs$77.69 million

This page (NASDAQ:ORGN) was last updated on 10/6/2025 by MarketBeat.com Staff
From Our Partners