Free Trial

Origin Materials (ORGN) Stock Chart & Stock Price History

Origin Materials logo
$0.59 +0.05 (+9.61%)
Closing price 07/3/2025 03:56 PM Eastern
Extended Trading
$0.60 +0.00 (+0.68%)
As of 07/3/2025 04:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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 28.58%, with a year-to-date return of -53.75%. In the past month, the stock has increased 28.72%, reflecting recent market activity.

As of the latest close, Origin Materials traded at $0.59 with a market cap of $88.77 million and volume of 856,769 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
+22.52%
1 Month
Performance
+28.72%
3 Month
Performance
-0.55%
Year-To-Date
Performance
-53.75%
1 Year
Performance
-28.58%

ORGN Stock Chart for Saturday, July, 5, 2025

Origin Materials Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/04/2025$0.59$0.59$0.59$0.55856,769 shs$88.77 million
07/03/2025$0.54$0.59
+9.61%
$0.59$0.55856,769 shs$88.77 million
07/02/2025$0.52$0.54
+4.59%
$0.56$0.511.29 million shs$80.99 million
07/01/2025$0.48$0.52
+6.87%
$0.53$0.471.20 million shs$77.43 million
06/30/2025$0.48$0.48
+0.48%
$0.49$0.46553,795 shs$72.46 million
06/27/2025$0.49$0.48
-1.86%
$0.50$0.461.74 million shs$72.11 million
06/26/2025$0.45$0.49
+9.25%
$0.49$0.44841,119 shs$73.48 million
06/25/2025$0.43$0.45
+4.30%
$0.46$0.44394,585 shs$67.25 million
06/24/2025$0.43$0.43
+1.18%
$0.45$0.43548,921 shs$64.48 million
06/23/2025$0.43$0.43
-1.46%
$0.46$0.42533,745 shs$63.73 million
06/20/2025$0.44$0.43
-2.55%
$0.47$0.431.06 million shs$64.67 million
06/19/2025$0.44$0.44$0.46$0.44565,265 shs$66.37 million
06/18/2025$0.44$0.44
+0.59%
$0.46$0.44565,265 shs$66.37 million
06/17/2025$0.45$0.44
-2.22%
$0.47$0.44353,031 shs$65.98 million
06/16/2025$0.42$0.45
+6.81%
$0.46$0.42475,293 shs$67.48 million
06/13/2025$0.44$0.42
-4.25%
$0.44$0.42846,576 shs$63.17 million
06/12/2025$0.45$0.44
-2.53%
$0.45$0.44754,812 shs$65.98 million
06/11/2025$0.47$0.45
-3.96%
$0.50$0.441.02 million shs$71.16 million
06/10/2025$0.46$0.47
+1.12%
$0.49$0.47894,367 shs$70.47 million
06/09/2025$0.47$0.46
-0.17%
$0.49$0.451.53 million shs$69.69 million
06/06/2025$0.46$0.47
+1.24%
$0.48$0.45609,048 shs$69.81 million
06/05/2025$0.48$0.46
-3.77%
$0.48$0.45665,870 shs$68.96 million
06/04/2025$0.45$0.48
+6.63%
$0.48$0.45611,044 shs$71.66 million

This page (NASDAQ:ORGN) was last updated on 7/5/2025 by MarketBeat.com Staff
From Our Partners