Origin Materials (ORGN) Stock Chart & Stock Price History $0.59 +0.05 (+9.61%) Closing price 07/3/2025 03:56 PM EasternExtended 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. 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 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 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+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 Sunday, July, 6, 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 Capitalization07/04/2025$0.59$0.59$0.59$0.55856,769 shs$88.77 million07/03/2025$0.54$0.59+9.61%$0.59$0.55856,769 shs$88.77 million07/02/2025$0.52$0.54+4.59%$0.56$0.511.29 million shs$80.99 million07/01/2025$0.48$0.52+6.87%$0.53$0.471.20 million shs$77.43 million06/30/2025$0.48$0.48+0.48%$0.49$0.46553,795 shs$72.46 million06/27/2025$0.49$0.48-1.86%$0.50$0.461.74 million shs$72.11 million06/26/2025$0.45$0.49+9.25%$0.49$0.44841,119 shs$73.48 million06/25/2025$0.43$0.45+4.30%$0.46$0.44394,585 shs$67.25 million06/24/2025$0.43$0.43+1.18%$0.45$0.43548,921 shs$64.48 million06/23/2025$0.43$0.43-1.46%$0.46$0.42533,745 shs$63.73 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. 06/20/2025$0.44$0.43-2.55%$0.47$0.431.06 million shs$64.67 million06/19/2025$0.44$0.44$0.46$0.44565,265 shs$66.37 million06/18/2025$0.44$0.44+0.59%$0.46$0.44565,265 shs$66.37 million06/17/2025$0.45$0.44-2.22%$0.47$0.44353,031 shs$65.98 million06/16/2025$0.42$0.45+6.81%$0.46$0.42475,293 shs$67.48 million06/13/2025$0.44$0.42-4.25%$0.44$0.42846,576 shs$63.17 million06/12/2025$0.45$0.44-2.53%$0.45$0.44754,812 shs$65.98 million06/11/2025$0.47$0.45-3.96%$0.50$0.441.02 million shs$71.16 million06/10/2025$0.46$0.47+1.12%$0.49$0.47894,367 shs$70.47 million06/09/2025$0.47$0.46-0.17%$0.49$0.451.53 million shs$69.69 million06/06/2025$0.46$0.47+1.24%$0.48$0.45609,048 shs$69.81 million06/05/2025$0.48$0.46-3.77%$0.48$0.45665,870 shs$68.96 million06/04/2025$0.45$0.48+6.63%$0.48$0.45611,044 shs$71.66 million Related Companies Aduro Clean Technologies Stock Chart ARQ Stock Chart Verde Clean Fuels Stock Chart Aemetis Stock Chart Comstock Stock Chart Trinseo Stock Chart Zentek Stock Chart Alto Ingredients Stock Chart Loop Industries Stock Chart BioLargo 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 7/6/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | Sponsored140% Yields From Stocks Like Tesla? Here's How (July 4th Special)Imagine getting a 140% dividend from your investments. Even better? It works with big names like Tesla, ...Investors Alley | SponsoredWhy Elon is funding the “Quantum Power Grid”Elon knows the future isn’t about smarter AI — it’s about powering it. And this new technology is quietly b...True Market Insiders | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.The robotics revolution is here. And it's set to impact everything from how we manufacture goods to how we ...Weiss Ratings | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | 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.
Free ORGN Stock Alerts