Origin Materials (ORGN) Stock Chart & Stock Price History $0.73 +0.09 (+14.22%) As of 02:27 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 48.88%, with a year-to-date return of -42.89%. In the past month, the stock has increased 40.39%, reflecting recent market activity. As of the latest close, Origin Materials traded at $0.64 with a market cap of $95.94 million and volume of 871,966 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. Subscribe Now View SMS TermsBy 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+0.12%1 Month Performance+40.39%3 Month Performance+22.45%Year-To-Date Performance-42.89%1 Year Performance-48.88% ORGN Stock Chart for Monday, October, 20, 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 Capitalization10/17/2025$0.66$0.64-3.03%$0.68$0.63871,966 shs$95.94 million10/16/2025$0.73$0.66-9.60%$0.75$0.652.33 million shs$98.93 million10/15/2025$0.66$0.73+11.43%$0.75$0.633.58 million shs$109.44 million10/14/2025$0.57$0.66+15.27%$0.67$0.554.17 million shs$98.21 million10/13/2025$0.54$0.57+5.95%$0.58$0.54882,381 shs$85.20 million10/10/2025$0.58$0.54-6.87%$0.59$0.54965,388 shs$80.42 million10/09/2025$0.53$0.58+7.99%$0.58$0.521.97 million shs$79.97 million10/08/2025$0.52$0.53+1.89%$0.55$0.51855,380 shs$79.97 million10/07/2025$0.54$0.52-2.13%$0.55$0.52634,377 shs$78.49 million10/06/2025$0.53$0.54+0.94%$0.55$0.52857,483 shs$80.20 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. 10/03/2025$0.51$0.53+4.23%$0.55$0.511.30 million shs$79.45 million10/02/2025$0.52$0.51-2.55%$0.52$0.50504,987 shs$76.22 million10/01/2025$0.52$0.52+0.62%$0.54$0.51670,523 shs$78.22 million09/30/2025$0.49$0.52+5.15%$0.52$0.49794,314 shs$77.74 million09/29/2025$0.50$0.49-2.07%$0.51$0.48892,363 shs$73.93 million09/26/2025$0.51$0.50-1.12%$0.51$0.50775,774 shs$75.49 million09/25/2025$0.52$0.51-2.75%$0.53$0.501.02 million shs$76.34 million09/24/2025$0.53$0.52-0.30%$0.55$0.51791,396 shs$78.50 million09/23/2025$0.52$0.53+0.31%$0.56$0.52650,481 shs$78.74 million09/22/2025$0.52$0.52+0.58%$0.53$0.51425,882 shs$78.50 million09/19/2025$0.53$0.52-1.96%$0.55$0.52888,249 shs$78.05 million Related Companies ARQ Stock Chart Aemetis Stock Chart Verde Clean Fuels Stock Chart Flexible Solutions International Stock Chart Alto Ingredients Stock Chart Zentek Stock Chart Loop Industries Stock Chart Cibus Stock Chart Trinseo Stock Chart LanzaTech Global 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 10/20/2025 by MarketBeat.com Staff From Our PartnersYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredBitcoin grabs headlines, but smart money likes this tokenBitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...Crypto 101 Media | SponsoredAn $8 trillion-dollar discovery 17,000 ft underwater A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...Porter & Company | SponsoredNEW LAW: Congress Approves Setup For Digital Dollar?Trump Ally Says Congress Approved the Setup for a Digital Dollar 2.0 But according to Rep. Marjorie Taylor ...Goldco Precious Metals | Sponsored$15 Fund: Turn Gold Boom into Real IncomeIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredOctober 16 Changes the Microchip Game — and InvestingWhile everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...Banyan Hill Publishing | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | SponsoredWhy More Investors Are Using Family Trusts to Protect Their WealthFor many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...SmartAsset | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
