Origin Materials (ORGN) Stock Chart & Stock Price History $0.84 -0.07 (-7.87%) Closing price 08/14/2025 04:00 PM EasternExtended Trading$0.52 -0.32 (-38.24%) As of 07:08 AM 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. 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 23.75%, with a year-to-date return of -34.48%. In the past month, the stock has increased 43.76%, reflecting recent market activity. As of the latest close, Origin Materials traded at $0.84 with a market cap of $125.76 million and volume of 2.63 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-7.70%1 Month Performance+43.76%3 Month Performance+29.55%Year-To-Date Performance-34.48%1 Year Performance-23.75% ORGN Stock Chart for Friday, August, 15, 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 Capitalization08/14/2025$0.91$0.84-7.87%$0.90$0.802.63 million shs$125.76 million08/13/2025$0.90$0.91+1.21%$0.92$0.84916,450 shs$136.50 million08/12/2025$0.88$0.90+2.65%$0.94$0.87788,742 shs$131.38 million08/11/2025$0.91$0.88-3.58%$0.94$0.85867,849 shs$131.39 million08/08/2025$0.85$0.91+7.18%$0.92$0.85600,198 shs$136.26 million08/07/2025$0.85$0.85-0.08%$0.95$0.831.49 million shs$127.13 million08/06/2025$0.88$0.85-3.61%$0.89$0.82899,264 shs$127.23 million08/05/2025$0.68$0.88+30.34%$0.95$0.747.31 million shs$132.00 million08/04/2025$0.68$0.68-0.97%$0.70$0.67497,161 shs$101.28 million08/01/2025$0.73$0.68-6.32%$0.76$0.66767,964 shs$102.27 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. 07/31/2025$0.73$0.73-0.36%$0.77$0.71759,557 shs$109.16 million07/30/2025$0.78$0.73-5.95%$0.78$0.73501,248 shs$109.55 million07/29/2025$0.73$0.78+6.40%$0.81$0.751.24 million shs$116.48 million07/28/2025$0.77$0.73-4.93%$0.77$0.71568,490 shs$109.48 million07/25/2025$0.71$0.77+7.94%$0.78$0.68792,089 shs$115.16 million07/24/2025$0.76$0.71-6.07%$0.77$0.701.10 million shs$106.69 million07/23/2025$0.75$0.76+1.58%$0.84$0.711.89 million shs$113.59 million07/22/2025$0.60$0.75+24.78%$0.80$0.605.24 million shs$111.82 million07/21/2025$0.60$0.60+0.10%$0.63$0.591.06 million shs$89.52 million07/18/2025$0.58$0.60+3.11%$0.63$0.59929,468 shs$89.52 million07/17/2025$0.57$0.58+1.44%$0.61$0.56701,182 shs$86.82 million07/16/2025$0.58$0.57-2.16%$0.58$0.54872,460 shs$85.59 million07/15/2025$0.59$0.58-1.32%$0.60$0.57476,446 shs$87.48 million07/14/2025$0.61$0.59-2.87%$0.60$0.58585,835 shs$88.65 million Related Companies Luxfer Stock Chart Aduro Clean Technologies Stock Chart ARQ Stock Chart Aemetis Stock Chart Verde Clean Fuels Stock Chart Comstock Stock Chart LanzaTech Global Stock Chart Trinseo Stock Chart Zentek Stock Chart Alto Ingredients 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 8/15/2025 by MarketBeat.com Staff From Our PartnersTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredAlex’s “Next Magnificent Seven” stocksThe original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...The Oxford Club | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredNew Federal Land Rush About to Start?A $100 Trillion Wealth Shift Is Already Underway Lithium. Oil. Gold. Trillions in U.S. resources are being ...Stansberry Research | 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.
MarketBeat All Access