Free Trial

Origin Materials (ORGN) Stock Chart & Stock Price History

Origin Materials logo
$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.

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 Email

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

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

Origin Materials Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$0.49$0.48
-2.99%
$0.51$0.471.38 million shs$71.30 million
05/21/2025$0.49$0.49
+0.14%
$0.50$0.47851,334 shs$73.50 million
05/20/2025$0.52$0.49
-4.97%
$0.52$0.481.32 million shs$73.39 million
05/19/2025$0.44$0.52
+17.52%
$0.55$0.444.27 million shs$77.23 million
05/16/2025$0.65$0.44
-32.04%
$0.47$0.4010.76 million shs$65.72 million
05/15/2025$0.68$0.65
-4.33%
$0.70$0.652.43 million shs$96.69 million
05/14/2025$0.70$0.68
-3.33%
$0.73$0.671.02 million shs$101.07 million
05/13/2025$0.70$0.70$0.73$0.69615,116 shs$104.55 million
05/12/2025$0.67$0.70
+5.14%
$0.75$0.68902,454 shs$104.55 million
05/09/2025$0.70$0.67
-4.48%
$0.72$0.66640,528 shs$99.44 million
05/08/2025$0.66$0.70
+5.32%
$0.71$0.66823,820 shs$104.10 million
05/07/2025$0.66$0.66
+0.90%
$0.69$0.65563,878 shs$98.84 million
05/06/2025$0.66$0.66
-0.41%
$0.67$0.64246,242 shs$97.96 million
05/05/2025$0.70$0.66
-6.14%
$0.71$0.65620,548 shs$98.37 million
05/02/2025$0.68$0.70
+3.45%
$0.71$0.67778,284 shs$104.80 million
05/01/2025$0.71$0.68
-4.01%
$0.73$0.651.15 million shs$101.31 million
04/30/2025$0.72$0.71
-2.30%
$0.73$0.69650,454 shs$105.53 million
04/29/2025$0.74$0.72
-1.74%
$0.75$0.71401,408 shs$108.01 million
04/28/2025$0.76$0.74
-2.90%
$0.75$0.72502,838 shs$109.93 million
04/25/2025$0.85$0.76
-10.57%
$0.85$0.751.22 million shs$113.21 million
04/24/2025$0.77$0.85
+10.39%
$0.85$0.761.30 million shs$126.59 million
04/23/2025$0.70$0.77
+9.33%
$0.80$0.731.34 million shs$114.68 million
04/22/2025$0.65$0.70
+8.88%
$0.72$0.63876,875 shs$104.89 million

This page (NASDAQ:ORGN) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners